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, 2019 84.20 85.47 81.04 84.43 33,390 +0.10(+0.12%)
Oct 30, 2019 84.92 86.12 84.25 84.33 42,175 -0.22(-0.26%)
Oct 29, 2019 85.79 85.85 83.88 84.54 24,920 -0.45(-0.52%)
Oct 28, 2019 85.76 86.04 84.99 84.99 11,246 -0.51(-0.60%)
Oct 25, 2019 86.06 86.44 85.50 85.50 3,079 -0.54(-0.62%)
Oct 24, 2019 84.04 86.74 84.04 86.03 9,184 +2.01(+2.39%)
Oct 23, 2019 83.73 84.93 82.29 84.03 8,250 +0.62(+0.74%)
Oct 22, 2019 84.66 85.80 83.41 83.41 25,577 -1.39(-1.64%)
Oct 21, 2019 83.13 84.80 81.53 84.80 7,008 +2.19(+2.65%)
Oct 18, 2019 80.26 83.64 78.47 82.61 24,525 -2.09(-2.47%)
Oct 17, 2019 83.78 86.17 82.75 84.70 127,329 +1.04(+1.24%)
Oct 16, 2019 83.77 83.83 83.30 83.66 2,065 -1.56(-1.84%)
Oct 15, 2019 86.38 87.29 84.84 85.23 4,343 -0.79(-0.92%)
Oct 14, 2019 85.92 86.73 85.07 86.02 4,946 -0.02(-0.02%)
Oct 11, 2019 86.71 88.20 85.99 86.03 16,166 +0.10(+0.12%)
Oct 10, 2019 86.74 88.04 85.93 85.93 6,958 -1.01(-1.16%)
Oct 09, 2019 85.00 87.73 83.91 86.94 10,210 +2.36(+2.80%)
Oct 08, 2019 85.60 85.73 82.72 84.58 11,050 -1.53(-1.77%)
Oct 07, 2019 86.26 87.72 85.92 86.11 6,856 -0.03(-0.03%)
Oct 04, 2019 89.68 89.70 86.00 86.13 10,118 -3.59(-4.00%)
Oct 03, 2019 90.91 91.82 88.86 89.73 10,475 -1.30(-1.43%)
Oct 02, 2019 90.00 91.70 90.00 91.03 18,335 +0.04(+0.04%)
Oct 01, 2019 93.10 93.29 89.74 90.99 25,758 -1.98(-2.13%)
Sep 30, 2019 91.65 93.34 91.65 92.97 18,253 +1.38(+1.51%)
Sep 27, 2019 90.93 92.15 89.54 91.59 17,816 +0.94(+1.03%)
Sep 26, 2019 90.84 91.49 87.83 90.65 42,860 -0.30(-0.33%)
Sep 25, 2019 89.39 92.26 88.80 90.95 39,509 +1.66(+1.86%)
Sep 24, 2019 89.12 90.43 88.72 89.29 42,162 -0.45(-0.51%)
Sep 23, 2019 89.51 91.00 88.30 89.74 38,813 -1.03(-1.13%)
Sep 20, 2019 87.94 91.81 87.94 90.77 45,311 +3.19(+3.64%)
Sep 19, 2019 88.46 89.70 87.29 87.58 39,591 -0.20(-0.23%)
Sep 18, 2019 89.78 90.62 87.25 87.78 53,661 -1.99(-2.22%)
Sep 17, 2019 89.76 90.12 87.54 89.78 17,893 +0.55(+0.62%)
Sep 16, 2019 88.72 89.76 87.39 89.22 15,451 +0.31(+0.35%)
Sep 13, 2019 87.63 89.75 87.12 88.91 30,552 +1.70(+1.94%)
Sep 12, 2019 88.50 89.76 85.47 87.22 36,644 -0.37(-0.42%)
Sep 11, 2019 84.32 87.94 83.83 87.59 24,859 +3.83(+4.57%)
Sep 10, 2019 82.95 84.91 79.41 83.76 27,367 +0.53(+0.64%)
Sep 09, 2019 80.85 84.24 80.62 83.23 12,422 +1.95(+2.40%)
Sep 06, 2019 80.63 82.59 80.30 81.28 23,162 +2.03(+2.56%)
Sep 05, 2019 80.60 81.14 79.25 79.25 6,888 -0.81(-1.01%)
Sep 04, 2019 78.69 80.06 78.60 80.06 5,090 +2.08(+2.66%)
Sep 03, 2019 76.09 78.42 75.70 77.98 13,234 +1.64(+2.15%)
Aug 30, 2019 75.70 78.88 75.34 76.34 12,573 +1.09(+1.45%)
Aug 29, 2019 74.07 76.07 73.57 75.25 8,817 +1.54(+2.09%)
Aug 28, 2019 71.54 73.71 71.54 73.71 5,171 +1.57(+2.17%)
Aug 27, 2019 74.63 74.70 71.02 72.14 10,667 -3.91(-5.14%)
Aug 26, 2019 77.88 77.88 75.11 76.05 10,017 -0.86(-1.12%)
Aug 23, 2019 78.51 79.14 76.61 76.91 14,007 -1.25(-1.60%)
Aug 22, 2019 76.86 79.46 76.64 78.16 16,595 +1.92(+2.52%)
Aug 21, 2019 75.93 76.90 75.93 76.24 3,915 -0.54(-0.71%)
Aug 20, 2019 77.15 79.19 75.84 76.78 12,942 -0.15(-0.20%)
Aug 19, 2019 73.01 77.64 73.01 76.94 9,978 +4.50(+6.21%)
Aug 16, 2019 70.26 73.06 70.26 72.44 3,860 +2.19(+3.11%)
Aug 15, 2019 68.73 70.26 68.73 70.26 5,186 +1.34(+1.95%)
Aug 14, 2019 69.10 69.90 68.91 68.91 34,199 -2.23(-3.13%)
Aug 13, 2019 69.47 71.27 69.47 71.14 8,557 +1.68(+2.41%)
Aug 12, 2019 67.91 69.77 67.91 69.47 4,095 +2.05(+3.04%)
Aug 09, 2019 69.13 69.13 67.42 67.42 3,419 -1.86(-2.68%)
Aug 08, 2019 69.36 70.64 68.72 69.28 4,313 +0.37(+0.54%)
Aug 07, 2019 68.04 69.87 68.00 68.90 4,367 +0.79(+1.16%)
Aug 06, 2019 68.10 68.90 68.00 68.12 8,077 +0.27(+0.40%)
Aug 05, 2019 67.67 68.41 66.24 67.84 6,167 -0.81(-1.18%)
Aug 02, 2019 67.44 68.81 66.29 68.65 6,286 +1.08(+1.60%)
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.