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 (%)
Feb 28, 2019 66.35 66.76 65.80 66.59 3,566 +0.42(+0.64%)
Feb 27, 2019 63.26 66.24 63.26 66.17 13,865 +0.70(+1.07%)
Feb 26, 2019 65.06 66.10 63.07 65.46 5,944 -0.16(-0.25%)
Feb 25, 2019 65.33 67.27 64.61 65.63 20,224 +0.43(+0.66%)
Feb 22, 2019 64.43 65.48 63.68 65.19 6,658 +0.79(+1.23%)
Feb 21, 2019 64.00 64.79 63.21 64.40 7,954 +0.23(+0.35%)
Feb 20, 2019 63.89 65.26 63.11 64.17 11,039 +0.21(+0.32%)
Feb 19, 2019 61.29 67.34 60.67 63.97 34,047 +2.64(+4.31%)
Feb 15, 2019 59.61 61.76 59.25 61.33 20,752 +1.96(+3.31%)
Feb 14, 2019 58.36 59.63 57.34 59.36 9,759 +0.41(+0.69%)
Feb 13, 2019 58.26 59.35 57.40 58.96 7,402 +0.79(+1.36%)
Feb 12, 2019 58.57 58.93 57.32 58.16 6,658 +0.01(+0.02%)
Feb 11, 2019 57.98 59.30 55.43 58.16 9,596 +0.22(+0.37%)
Feb 08, 2019 56.95 57.94 56.77 57.94 3,995 -0.06(-0.11%)
Feb 07, 2019 58.25 59.48 55.97 58.00 6,229 -0.48(-0.82%)
Feb 06, 2019 58.14 58.63 57.61 58.48 21,283 -0.08(-0.14%)
Feb 05, 2019 58.38 59.01 55.63 58.56 15,600 +0.42(+0.73%)
Feb 04, 2019 57.13 58.30 57.13 58.14 6,880 +0.94(+1.64%)
Feb 01, 2019 56.52 57.59 56.16 57.20 6,547 +0.16(+0.28%)
Jan 31, 2019 56.76 57.22 55.96 57.04 8,608 +0.20(+0.35%)
Jan 30, 2019 57.13 57.86 56.46 56.84 8,265 -0.33(-0.58%)
Jan 29, 2019 57.52 57.52 56.36 57.17 10,304 +0.09(+0.16%)
Jan 28, 2019 57.65 58.12 56.76 57.08 11,217 -1.13(-1.93%)
Jan 25, 2019 57.38 58.93 56.98 58.21 20,198 +0.65(+1.13%)
Jan 24, 2019 57.26 58.29 55.50 57.56 35,200 +0.24(+0.42%)
Jan 23, 2019 56.78 59.18 56.34 57.32 18,556 +0.11(+0.19%)
Jan 22, 2019 56.92 59.20 55.07 57.21 15,313 +0.08(+0.14%)
Jan 18, 2019 56.16 57.20 55.38 57.13 16,868 +1.18(+2.11%)
Jan 17, 2019 53.41 56.47 53.41 55.95 5,993 +2.42(+4.53%)
Jan 16, 2019 52.74 53.54 52.38 53.52 11,428 +0.38(+0.71%)
Jan 15, 2019 52.92 53.57 49.61 53.15 12,705 -0.29(-0.54%)
Jan 14, 2019 52.33 53.56 52.32 53.43 12,392 +0.18(+0.34%)
Jan 11, 2019 52.26 53.57 51.36 53.25 9,655 +0.89(+1.70%)
Jan 10, 2019 52.33 53.53 51.20 52.36 8,970 -0.15(-0.29%)
Jan 09, 2019 52.15 52.67 51.31 52.51 10,230 +0.36(+0.69%)
Jan 08, 2019 51.79 52.22 50.61 52.15 8,639 +0.78(+1.53%)
Jan 07, 2019 50.13 51.50 48.80 51.37 14,128 +0.87(+1.71%)
Jan 04, 2019 50.47 50.60 49.05 50.51 9,766 +1.30(+2.64%)
Jan 03, 2019 48.92 50.42 48.20 49.21 34,598 -0.23(-0.47%)
Jan 02, 2019 48.23 50.75 47.94 49.44 20,615 +0.72(+1.48%)
Dec 31, 2018 49.06 49.74 48.03 48.72 18,089 -0.29(-0.59%)
Dec 28, 2018 48.63 49.38 47.76 49.01 8,545 +0.11(+0.22%)
Dec 27, 2018 48.08 49.49 46.86 48.90 8,698 +0.57(+1.17%)
Dec 26, 2018 47.32 49.74 47.20 48.33 8,236 +0.58(+1.21%)
Dec 24, 2018 46.86 47.85 46.86 47.76 3,107 +0.09(+0.19%)
Dec 21, 2018 48.08 48.25 46.86 47.67 51,272 -0.49(-1.01%)
Dec 20, 2018 48.53 48.91 46.75 48.15 16,034 -0.51(-1.05%)
Dec 19, 2018 47.90 49.34 46.65 48.66 29,928 +0.94(+1.97%)
Dec 18, 2018 47.79 48.58 47.12 47.72 20,498 +0.08(+0.17%)
Dec 17, 2018 46.65 48.88 46.65 47.64 21,740 -0.38(-0.78%)
Dec 14, 2018 47.99 49.07 46.65 48.02 14,380 -0.26(-0.54%)
Dec 13, 2018 48.15 49.50 47.48 48.28 8,495 -0.28(-0.57%)
Dec 12, 2018 48.45 48.85 47.78 48.56 16,422 +0.11(+0.22%)
Dec 11, 2018 48.05 48.96 47.50 48.45 9,426 -0.12(-0.24%)
Dec 10, 2018 48.44 48.94 46.79 48.57 28,351 -0.01(-0.02%)
Dec 07, 2018 49.20 50.58 47.37 48.58 22,295 -0.53(-1.08%)
Dec 06, 2018 48.83 49.60 46.74 49.10 20,629 -0.19(-0.38%)
Dec 04, 2018 50.23 50.23 47.54 49.29 33,443 -1.21(-2.40%)
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.