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 28, 2021 142.57 142.59 138.47 139.77 22,739 -2.72(-1.91%)
May 27, 2021 145.69 145.69 138.25 142.49 55,814 -1.13(-0.79%)
May 26, 2021 141.75 146.16 140.75 143.62 4,132 +1.88(+1.33%)
May 25, 2021 143.51 143.57 141.26 141.74 8,528 -0.91(-0.64%)
May 24, 2021 142.63 142.65 139.74 142.65 5,899 -0.11(-0.08%)
May 21, 2021 146.16 146.16 141.95 142.76 3,330 -1.41(-0.98%)
May 20, 2021 143.50 147.33 142.77 144.17 9,018 +0.31(+0.22%)
May 19, 2021 145.90 149.07 143.32 143.85 6,220 -6.70(-4.45%)
May 18, 2021 150.84 152.56 149.64 150.56 8,320 +2.25(+1.52%)
May 17, 2021 145.71 150.60 145.42 148.30 4,809 +1.09(+0.74%)
May 14, 2021 147.81 148.70 146.16 147.21 4,311 +1.46(+1.00%)
May 13, 2021 148.28 150.33 144.47 145.75 11,205 -2.00(-1.36%)
May 12, 2021 150.78 154.47 147.25 147.75 12,166 -1.77(-1.18%)
May 11, 2021 143.65 152.42 142.57 149.52 15,861 +4.86(+3.36%)
May 10, 2021 143.27 147.32 141.38 144.66 15,346 -3.23(-2.19%)
May 07, 2021 141.93 149.24 141.76 147.90 25,603 +6.07(+4.28%)
May 06, 2021 141.10 148.28 141.10 141.82 8,912 +0.77(+0.55%)
May 05, 2021 140.15 145.44 138.18 141.05 22,923 +1.33(+0.95%)
May 04, 2021 147.31 149.24 139.06 139.72 12,738 -12.15(-8.00%)
May 03, 2021 151.88 155.06 151.87 151.87 6,658 +0.74(+0.49%)
Apr 30, 2021 151.65 152.08 149.95 151.13 8,206 +0.53(+0.35%)
Apr 29, 2021 153.98 153.98 149.71 150.59 8,962 +1.08(+0.72%)
Apr 28, 2021 150.17 152.79 146.28 149.51 13,649 -3.74(-2.44%)
Apr 27, 2021 159.77 161.01 153.25 153.25 11,403 -7.29(-4.54%)
Apr 26, 2021 160.20 164.62 158.00 160.54 14,020 +1.80(+1.13%)
Apr 23, 2021 148.04 161.30 147.46 158.74 12,414 +12.31(+8.41%)
Apr 22, 2021 141.89 150.17 140.71 146.43 15,808 +6.24(+4.45%)
Apr 21, 2021 140.20 140.20 140.20 140.20 2,021 +3.65(+2.67%)
Apr 20, 2021 136.02 136.87 135.17 136.55 6,905 -0.88(-0.64%)
Apr 19, 2021 133.60 137.64 133.60 137.43 4,062 +0.19(+0.14%)
Apr 16, 2021 137.44 139.73 136.75 137.24 3,156 +1.29(+0.95%)
Apr 15, 2021 140.12 140.12 135.95 135.95 4,676 -3.63(-2.60%)
Apr 14, 2021 142.22 142.26 139.58 139.58 8,528 -2.09(-1.48%)
Apr 13, 2021 140.67 142.48 140.67 141.67 3,835 -1.57(-1.09%)
Apr 12, 2021 144.02 144.02 142.48 143.24 2,776 -1.58(-1.09%)
Apr 09, 2021 144.47 148.06 142.57 144.81 16,202 -1.46(-1.00%)
Apr 08, 2021 147.71 147.71 144.85 146.28 10,230 -0.05(-0.03%)
Apr 07, 2021 149.25 149.25 146.33 146.33 4,844 -4.80(-3.18%)
Apr 06, 2021 154.25 154.28 147.72 151.13 6,621 -1.56(-1.02%)
Apr 05, 2021 149.45 154.60 149.45 152.69 5,336 +3.83(+2.57%)
Apr 01, 2021 154.71 154.71 148.35 148.85 6,417 -0.94(-0.63%)
Mar 31, 2021 147.33 155.84 147.33 149.80 13,767 -2.50(-1.64%)
Mar 30, 2021 152.76 153.69 149.65 152.30 6,852 -3.73(-2.39%)
Mar 29, 2021 152.27 156.32 152.27 156.03 4,344 +7.01(+4.70%)
Mar 26, 2021 144.17 149.02 137.57 149.02 117,833 +5.81(+4.05%)
Mar 25, 2021 139.09 144.78 138.74 143.21 4,350 +1.84(+1.30%)
Mar 24, 2021 141.56 145.54 137.88 141.37 18,961 +0.00(+0.00%)
Mar 23, 2021 140.46 142.74 137.78 141.37 7,140 -0.38(-0.27%)
Mar 22, 2021 145.17 145.48 141.53 141.75 5,563 -3.64(-2.51%)
Mar 19, 2021 143.54 145.39 140.84 145.39 38,996 +4.49(+3.18%)
Mar 18, 2021 149.57 149.57 139.78 140.91 6,070 -8.41(-5.64%)
Mar 17, 2021 151.47 152.06 147.30 149.32 7,498 +0.36(+0.24%)
Mar 16, 2021 148.58 149.80 147.52 148.96 6,104 -3.29(-2.16%)
Mar 15, 2021 153.15 153.15 150.89 152.25 4,678 -6.05(-3.82%)
Mar 12, 2021 157.74 159.62 157.48 158.31 5,375 +3.97(+2.57%)
Mar 11, 2021 154.75 157.03 152.60 154.34 5,591 -0.66(-0.43%)
Mar 10, 2021 156.55 157.74 155.00 155.00 12,384 +2.25(+1.47%)
Mar 09, 2021 151.66 152.98 148.23 152.76 9,532 +2.47(+1.64%)
Mar 08, 2021 146.26 154.15 145.09 150.29 10,496 +4.65(+3.19%)
Mar 05, 2021 147.93 147.93 143.43 145.64 11,277 +2.09(+1.45%)
Mar 04, 2021 147.93 147.93 138.56 143.55 15,455 -2.13(-1.46%)
Mar 03, 2021 147.32 149.32 144.22 145.69 14,185 -4.17(-2.79%)
Mar 02, 2021 157.88 161.04 147.54 149.86 65,001 -12.87(-7.91%)
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.