Omega Flex Inc (NQ: OFLX )

51.12 +0.69 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.32 33.32 32.90 32.93 4,601 -0.58(-1.73%)
Oct 28, 2016 33.30 33.51 33.30 33.51 4,248 +0.16(+0.47%)
Oct 27, 2016 33.51 33.51 33.34 33.35 2,271 -0.08(-0.23%)
Oct 26, 2016 33.44 33.51 33.35 33.43 1,588 +0.07(+0.21%)
Oct 25, 2016 33.42 33.54 33.27 33.36 2,716 +0.03(+0.08%)
Oct 24, 2016 33.34 33.49 33.12 33.34 9,625 +0.05(+0.16%)
Oct 21, 2016 32.95 33.28 32.81 33.28 16,382 +0.17(+0.52%)
Oct 20, 2016 33.47 33.67 32.75 33.11 17,619 -0.41(-1.21%)
Oct 19, 2016 33.35 33.68 33.06 33.52 12,756 +0.14(+0.41%)
Oct 18, 2016 33.21 33.38 33.21 33.38 1,429 +0.11(+0.34%)
Oct 17, 2016 33.22 33.37 33.15 33.27 3,557 +0.27(+0.81%)
Oct 14, 2016 33.32 33.32 32.56 33.00 8,799 -0.13(-0.39%)
Oct 13, 2016 33.01 33.40 32.90 33.13 9,495 -0.09(-0.26%)
Oct 12, 2016 33.17 33.36 33.17 33.21 1,009 +0.06(+0.18%)
Oct 11, 2016 33.12 33.15 32.90 33.15 2,834 +0.03(+0.10%)
Oct 10, 2016 33.08 33.41 32.91 33.12 2,523 +0.01(+0.03%)
Oct 07, 2016 33.18 33.28 33.11 33.11 1,293 +0.00(+0.00%)
Oct 06, 2016 33.16 33.21 33.11 33.11 2,066 +0.07(+0.21%)
Oct 05, 2016 33.41 33.41 33.02 33.04 1,497 +0.10(+0.29%)
Oct 04, 2016 32.92 32.95 32.82 32.95 5,348 -0.12(-0.37%)
Oct 03, 2016 33.12 33.17 33.07 33.07 1,532 -0.32(-0.96%)
Sep 30, 2016 33.09 33.42 33.09 33.39 3,316 +0.33(+1.00%)
Sep 29, 2016 32.90 33.06 32.84 33.06 2,230 +0.16(+0.47%)
Sep 28, 2016 33.09 33.11 32.44 32.90 7,532 -0.18(-0.55%)
Sep 27, 2016 33.12 33.41 32.90 33.08 4,228 +0.12(+0.37%)
Sep 26, 2016 33.08 33.41 32.58 32.96 5,116 -0.25(-0.76%)
Sep 23, 2016 32.95 33.41 32.95 33.21 5,861 +0.22(+0.66%)
Sep 22, 2016 33.34 33.34 33.00 33.00 1,411 +0.06(+0.18%)
Sep 21, 2016 33.10 33.22 32.90 32.94 1,836 +0.12(+0.37%)
Sep 20, 2016 33.32 33.32 32.16 32.82 1,322 +0.44(+1.36%)
Sep 19, 2016 32.48 32.97 32.04 32.37 6,782 -0.31(-0.95%)
Sep 16, 2016 32.22 32.69 32.04 32.69 18,060 +0.55(+1.72%)
Sep 15, 2016 32.06 32.20 31.26 32.13 5,170 +0.10(+0.30%)
Sep 14, 2016 30.69 32.04 30.69 32.04 6,479 +0.78(+2.49%)
Sep 13, 2016 32.73 32.73 31.26 31.26 4,362 -1.65(-5.00%)
Sep 12, 2016 32.73 32.90 32.73 32.90 2,138 +0.17(+0.53%)
Sep 09, 2016 32.91 32.91 32.73 32.73 2,891 -0.55(-1.64%)
Sep 08, 2016 33.20 33.28 32.73 33.28 1,512 +0.29(+0.87%)
Sep 07, 2016 33.25 33.25 32.96 32.99 3,291 -0.02(-0.05%)
Sep 06, 2016 33.01 33.31 32.80 33.01 1,552 +0.16(+0.47%)
Sep 02, 2016 33.23 32.85 32.85 32.85 1,270 -0.47(-1.40%)
Sep 01, 2016 33.15 33.35 32.76 33.32 2,192 +0.16(+0.50%)
Aug 31, 2016 32.82 33.26 32.73 33.15 2,762 +0.41(+1.24%)
Aug 30, 2016 33.25 33.42 32.75 32.75 2,239 -0.29(-0.89%)
Aug 29, 2016 33.04 33.23 33.04 33.04 1,834 +0.00(+0.00%)
Aug 26, 2016 33.42 33.43 33.04 33.04 3,952 -0.34(-1.01%)
Aug 25, 2016 33.30 33.75 32.81 33.38 2,731 +0.22(+0.65%)
Aug 24, 2016 32.76 33.53 32.73 33.16 6,983 +0.41(+1.24%)
Aug 23, 2016 32.63 33.03 32.17 32.76 3,416 +0.10(+0.29%)
Aug 22, 2016 31.94 32.66 31.93 32.66 4,576 +1.20(+3.83%)
Aug 19, 2016 30.76 31.75 30.76 31.46 4,601 +0.55(+1.76%)
Aug 18, 2016 30.74 31.07 30.25 30.91 4,709 +0.28(+0.90%)
Aug 17, 2016 30.37 30.82 30.37 30.63 3,393 +0.32(+1.06%)
Aug 16, 2016 30.70 30.70 30.24 30.31 4,527 -0.40(-1.30%)
Aug 15, 2016 31.43 31.43 30.41 30.71 3,536 +0.32(+1.05%)
Aug 12, 2016 31.34 31.34 30.13 30.39 16,261 -1.02(-3.25%)
Aug 11, 2016 30.64 31.42 30.64 31.41 4,893 +1.26(+4.19%)
Aug 10, 2016 30.44 30.70 29.98 30.15 2,259 -1.05(-3.36%)
Aug 09, 2016 30.61 31.26 30.40 31.20 6,593 +0.56(+1.84%)
Aug 08, 2016 30.17 31.25 29.89 30.63 1,389 -0.45(-1.45%)
Aug 05, 2016 30.89 31.11 30.76 31.08 1,991 +0.85(+2.81%)
Aug 04, 2016 30.41 31.00 30.24 30.24 3,878 -0.14(-0.46%)
Aug 03, 2016 30.43 30.57 29.82 30.37 10,997 +0.32(+1.07%)
Aug 02, 2016 30.27 31.26 30.05 30.05 3,903 -0.09(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.