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 (%)
Mar 31, 2016 30.15 30.44 29.87 30.11 8,419 +0.19(+0.64%)
Mar 30, 2016 30.09 30.47 29.92 29.92 2,352 -0.42(-1.40%)
Mar 29, 2016 29.83 31.00 29.83 30.35 9,651 +0.26(+0.86%)
Mar 28, 2016 30.39 30.39 30.09 30.09 3,549 -0.04(-0.14%)
Mar 24, 2016 30.31 30.13 30.13 30.13 14,667 +0.18(+0.61%)
Mar 23, 2016 30.09 30.09 29.92 29.95 4,184 -0.04(-0.14%)
Mar 22, 2016 30.48 30.48 29.75 29.99 3,535 -0.25(-0.83%)
Mar 21, 2016 29.97 30.27 29.62 30.24 4,636 +0.52(+1.75%)
Mar 18, 2016 30.17 30.43 29.51 29.73 17,326 -0.30(-1.01%)
Mar 17, 2016 29.42 30.25 29.15 30.03 9,808 +0.73(+2.48%)
Mar 16, 2016 29.30 30.18 28.90 29.30 8,517 -0.24(-0.82%)
Mar 15, 2016 29.65 30.52 29.08 29.54 5,104 -0.47(-1.56%)
Mar 14, 2016 29.79 30.60 29.50 30.01 12,231 -0.34(-1.11%)
Mar 11, 2016 30.05 30.49 29.81 30.35 7,419 +0.31(+1.04%)
Mar 10, 2016 30.22 30.78 29.30 30.04 4,989 -0.36(-1.17%)
Mar 09, 2016 30.62 30.62 28.61 30.39 3,909 +0.01(+0.03%)
Mar 08, 2016 31.17 31.17 29.79 30.38 6,406 -0.16(-0.54%)
Mar 07, 2016 28.40 30.70 28.40 30.55 9,681 +2.06(+7.23%)
Mar 04, 2016 28.07 28.49 27.92 28.49 6,893 +0.46(+1.64%)
Mar 03, 2016 28.28 28.56 27.27 28.03 9,847 -0.15(-0.52%)
Mar 02, 2016 28.20 28.52 27.54 28.18 15,833 -0.21(-0.73%)
Mar 01, 2016 27.90 28.40 27.01 28.38 5,139 +0.64(+2.31%)
Feb 29, 2016 26.84 27.93 26.84 27.74 12,053 +1.08(+4.06%)
Feb 26, 2016 27.43 27.97 26.17 26.66 30,480 -0.61(-2.25%)
Feb 25, 2016 27.79 27.79 27.08 27.27 7,711 -0.17(-0.63%)
Feb 24, 2016 27.08 27.79 27.08 27.45 9,606 -0.03(-0.09%)
Feb 23, 2016 27.27 28.40 27.18 27.47 11,666 +0.03(+0.09%)
Feb 22, 2016 29.04 29.69 27.45 27.45 14,041 -1.69(-5.80%)
Feb 19, 2016 28.50 29.58 27.01 29.14 15,460 +0.74(+2.62%)
Feb 18, 2016 28.71 28.89 28.31 28.39 8,715 +0.35(+1.23%)
Feb 17, 2016 28.43 28.43 27.45 28.05 12,708 -0.55(-1.91%)
Feb 16, 2016 28.58 29.27 27.86 28.59 18,230 -0.14(-0.48%)
Feb 12, 2016 27.19 28.73 28.73 28.73 7,737 +1.13(+4.11%)
Feb 11, 2016 26.82 27.64 25.79 27.59 20,644 +0.86(+3.21%)
Feb 10, 2016 27.31 27.31 25.11 26.74 27,162 -0.10(-0.39%)
Feb 09, 2016 26.38 28.09 26.38 26.84 10,174 -0.27(-0.99%)
Feb 08, 2016 24.95 27.16 24.33 27.11 20,894 +2.20(+8.83%)
Feb 05, 2016 26.18 26.43 24.89 24.91 16,988 -1.41(-5.36%)
Feb 04, 2016 25.63 26.75 24.46 26.32 22,986 +0.39(+1.50%)
Feb 03, 2016 25.85 26.63 25.52 25.93 23,067 +0.23(+0.91%)
Feb 02, 2016 25.62 25.96 25.57 25.70 4,738 +0.13(+0.51%)
Feb 01, 2016 25.55 25.98 25.16 25.57 32,343 -0.06(-0.24%)
Jan 29, 2016 24.95 26.69 24.95 25.63 12,026 +0.74(+2.99%)
Jan 28, 2016 24.84 25.50 24.60 24.88 35,333 +0.55(+2.28%)
Jan 27, 2016 24.85 25.70 24.24 24.33 20,219 -0.55(-2.23%)
Jan 26, 2016 24.98 25.69 24.68 24.88 54,871 +0.16(+0.67%)
Jan 25, 2016 26.84 26.84 24.07 24.72 55,339 -1.84(-6.94%)
Jan 22, 2016 26.44 27.76 25.65 26.56 36,455 +0.04(+0.16%)
Jan 21, 2016 25.77 27.14 25.48 26.52 22,677 +0.91(+3.55%)
Jan 20, 2016 24.37 25.97 23.82 25.61 27,759 +0.68(+2.74%)
Jan 19, 2016 25.11 25.95 24.43 24.93 21,443 -0.18(-0.72%)
Jan 15, 2016 25.10 25.11 25.11 25.11 23,906 -0.56(-2.19%)
Jan 14, 2016 25.49 25.89 25.46 25.67 6,859 +0.55(+2.21%)
Jan 13, 2016 26.34 27.97 25.11 25.12 43,826 -1.77(-6.60%)
Jan 12, 2016 26.84 27.31 25.98 26.89 22,330 +0.16(+0.58%)
Jan 11, 2016 25.91 27.19 24.78 26.74 40,625 +0.65(+2.49%)
Jan 08, 2016 27.95 27.95 25.66 26.09 33,593 -1.76(-6.31%)
Jan 07, 2016 27.52 28.91 27.49 27.85 20,013 -0.04(-0.16%)
Jan 06, 2016 26.82 30.09 26.82 27.89 62,679 +0.50(+1.83%)
Jan 05, 2016 27.92 28.21 26.93 27.39 4,872 -0.67(-2.38%)
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.