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 (%)
May 31, 2012 8.955 9.144 8.322 8.322 15,782 -0.52(-5.89%)
May 30, 2012 8.706 8.940 8.706 8.842 2,163 +0.01(+0.09%)
May 29, 2012 8.631 8.835 8.631 8.835 3,943 +0.32(+3.72%)
May 25, 2012 8.676 8.857 8.427 8.518 6,334 -0.11(-1.22%)
May 24, 2012 8.510 8.676 8.510 8.623 5,417 +0.14(+1.69%)
May 23, 2012 8.684 8.902 8.435 8.480 7,816 -0.28(-3.19%)
May 22, 2012 9.136 9.136 8.638 8.759 7,060 -0.24(-2.68%)
May 21, 2012 8.586 9.001 8.586 9.001 2,692 +0.48(+5.67%)
May 18, 2012 8.427 8.593 8.427 8.518 4,529 +0.05(+0.62%)
May 17, 2012 8.691 8.699 8.435 8.465 6,657 -0.22(-2.52%)
May 16, 2012 8.759 9.317 8.533 8.684 12,464 +0.11(+1.32%)
May 15, 2012 8.819 9.189 8.337 8.570 13,785 -0.29(-3.32%)
May 14, 2012 9.325 9.325 8.865 8.865 17,448 -0.57(-6.00%)
May 11, 2012 8.774 9.431 8.774 9.431 16,530 +0.58(+6.56%)
May 10, 2012 8.812 8.910 8.812 8.850 3,014 +0.25(+2.89%)
May 09, 2012 8.676 8.812 8.601 8.601 2,938 -0.12(-1.38%)
May 08, 2012 8.676 8.918 8.676 8.721 15,398 -0.02(-0.17%)
May 07, 2012 8.510 9.106 8.510 8.736 7,279 +0.26(+3.02%)
May 04, 2012 8.759 9.583 8.480 8.480 51,836 -0.20(-2.26%)
May 03, 2012 9.574 9.574 8.676 8.676 38,660 -0.90(-9.38%)
May 02, 2012 9.174 9.928 9.174 9.574 9,832 -0.05(-0.55%)
May 01, 2012 10.19 10.22 9.627 9.627 18,224 -0.52(-5.13%)
Apr 30, 2012 10.26 10.57 9.928 10.15 77,857 -0.05(-0.44%)
Apr 27, 2012 9.159 10.65 9.159 10.19 51,542 +1.06(+11.65%)
Apr 26, 2012 8.918 9.272 8.918 9.129 1,557 -0.11(-1.22%)
Apr 25, 2012 9.068 9.242 9.068 9.242 2,327 +0.17(+1.91%)
Apr 24, 2012 8.850 9.189 8.812 9.068 8,713 +0.27(+3.09%)
Apr 23, 2012 8.902 8.902 8.797 8.797 6,261 -0.32(-3.48%)
Apr 20, 2012 9.483 9.508 9.106 9.114 11,823 -0.13(-1.39%)
Apr 19, 2012 9.355 9.355 9.242 9.242 6,290 -0.07(-0.73%)
Apr 18, 2012 9.355 9.544 9.302 9.310 5,187 -0.23(-2.37%)
Apr 17, 2012 9.619 9.687 9.393 9.536 19,406 +0.03(+0.32%)
Apr 16, 2012 9.415 9.604 9.393 9.506 4,128 +0.18(+1.94%)
Apr 13, 2012 9.634 9.710 9.325 9.325 3,800 -0.47(-4.78%)
Apr 12, 2012 9.581 9.793 9.544 9.793 3,894 +0.11(+1.09%)
Apr 11, 2012 9.702 9.702 9.544 9.687 4,168 +0.16(+1.66%)
Apr 10, 2012 9.604 9.672 9.506 9.529 6,816 -0.08(-0.79%)
Apr 09, 2012 9.514 9.642 9.514 9.604 9,836 +0.16(+1.68%)
Apr 05, 2012 9.506 9.687 9.446 9.446 4,586 -0.07(-0.71%)
Apr 04, 2012 9.634 9.725 9.514 9.514 3,935 -0.15(-1.56%)
Apr 03, 2012 9.785 9.785 9.657 9.664 11,465 -0.14(-1.46%)
Apr 02, 2012 9.589 9.838 9.589 9.808 2,711 +0.23(+2.36%)
Mar 30, 2012 9.845 9.981 9.581 9.581 4,075 -0.11(-1.17%)
Mar 29, 2012 9.536 9.861 9.431 9.695 2,986 +0.15(+1.58%)
Mar 28, 2012 9.770 9.853 9.544 9.544 1,960 -0.23(-2.39%)
Mar 27, 2012 9.702 9.944 9.657 9.778 2,963 +0.14(+1.49%)
Mar 26, 2012 9.597 9.868 9.476 9.634 7,956 +0.20(+2.16%)
Mar 23, 2012 9.981 10.55 9.287 9.431 42,333 -0.54(-5.45%)
Mar 22, 2012 11.27 11.27 9.815 9.974 18,947 -0.86(-7.94%)
Mar 21, 2012 9.800 11.04 9.800 10.83 11,776 +1.06(+10.80%)
Mar 20, 2012 9.725 9.989 9.695 9.778 2,943 -0.08(-0.77%)
Mar 19, 2012 9.770 10.25 9.657 9.853 4,317 +0.05(+0.54%)
Mar 16, 2012 10.16 10.45 9.800 9.800 8,667 -0.44(-4.27%)
Mar 15, 2012 10.16 10.45 9.981 10.24 7,280 +0.18(+1.80%)
Mar 14, 2012 10.27 10.36 10.06 10.06 1,500 -0.27(-2.63%)
Mar 13, 2012 10.09 10.44 10.09 10.33 3,238 +0.26(+2.62%)
Mar 12, 2012 9.921 10.24 9.921 10.06 1,617 -0.29(-2.84%)
Mar 09, 2012 10.02 10.37 10.02 10.36 5,997 +0.45(+4.49%)
Mar 08, 2012 10.04 10.04 9.663 9.913 2,848 -0.11(-1.05%)
Mar 07, 2012 10.17 10.17 9.845 10.02 6,570 +0.14(+1.37%)
Mar 06, 2012 10.33 10.33 9.883 9.883 3,676 -0.64(-6.09%)
Mar 05, 2012 10.74 10.86 10.42 10.52 6,250 -0.11(-1.06%)
Mar 02, 2012 11.66 11.72 10.64 10.64 4,537 -0.94(-8.14%)
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.