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 (%)
Jun 30, 2006 11.91 13.15 11.66 13.15 565,241 +1.31(+11.08%)
Jun 29, 2006 11.46 11.88 11.46 11.84 19,054 +0.28(+2.44%)
Jun 28, 2006 11.47 11.68 11.30 11.56 26,379 +0.02(+0.17%)
Jun 27, 2006 11.41 12.09 11.22 11.54 23,983 +0.07(+0.57%)
Jun 26, 2006 11.81 11.81 11.19 11.47 17,530 -0.30(-2.51%)
Jun 23, 2006 11.38 11.81 11.37 11.77 9,362 +0.45(+3.94%)
Jun 22, 2006 11.53 11.70 10.98 11.32 59,267 -0.41(-3.52%)
Jun 21, 2006 11.31 11.93 11.31 11.74 41,302 +0.41(+3.65%)
Jun 20, 2006 11.39 11.99 11.32 11.32 33,352 -0.16(-1.37%)
Jun 19, 2006 11.81 12.08 11.27 11.48 71,050 -0.45(-3.79%)
Jun 16, 2006 12.17 12.30 11.65 11.93 84,849 -0.30(-2.41%)
Jun 15, 2006 11.53 12.23 11.51 12.23 9,189 +0.61(+5.25%)
Jun 14, 2006 11.35 11.72 11.35 11.62 12,525 +0.10(+0.91%)
Jun 13, 2006 11.48 11.70 11.44 11.51 11,408 +0.03(+0.23%)
Jun 12, 2006 11.49 11.66 11.43 11.49 7,384 -0.03(-0.23%)
Jun 09, 2006 11.48 11.68 11.48 11.51 15,452 -0.08(-0.68%)
Jun 08, 2006 11.43 11.62 11.36 11.59 6,309 -0.05(-0.45%)
Jun 07, 2006 11.73 11.81 11.20 11.64 7,062 -0.18(-1.50%)
Jun 06, 2006 11.17 12.43 10.69 11.82 70,169 +0.43(+3.80%)
Jun 05, 2006 11.99 12.06 11.14 11.39 16,876 -0.94(-7.61%)
Jun 02, 2006 12.12 12.40 12.02 12.33 9,562 -0.07(-0.53%)
Jun 01, 2006 11.65 12.39 11.64 12.39 61,954 +0.64(+5.47%)
May 31, 2006 11.17 11.77 10.99 11.75 10,388 +0.43(+3.77%)
May 30, 2006 11.64 11.78 11.22 11.32 11,525 +0.00(+0.00%)
May 26, 2006 11.32 11.64 11.32 11.32 2,335 +0.04(+0.35%)
May 25, 2006 11.60 11.64 11.15 11.28 5,689 +0.05(+0.47%)
May 24, 2006 11.24 11.71 10.73 11.23 26,044 -0.12(-1.04%)
May 23, 2006 11.33 11.45 11.15 11.35 1,294 +0.01(+0.12%)
May 22, 2006 10.92 11.39 10.76 11.34 6,292 +0.54(+5.04%)
May 19, 2006 10.63 11.30 10.63 10.79 8,018 +0.20(+1.86%)
May 18, 2006 11.18 11.18 10.59 10.59 15,436 -0.43(-3.87%)
May 17, 2006 10.99 11.28 10.99 11.02 7,019 -0.15(-1.35%)
May 16, 2006 11.01 11.18 11.01 11.17 17,489 +0.12(+1.07%)
May 15, 2006 10.94 12.12 10.72 11.05 36,573 +0.14(+1.26%)
May 12, 2006 11.29 11.54 10.84 10.92 10,300 -0.43(-3.76%)
May 11, 2006 11.81 11.87 11.29 11.34 22,047 -0.48(-4.05%)
May 10, 2006 11.81 11.82 11.81 11.82 2,134 -0.09(-0.72%)
May 09, 2006 12.01 12.01 11.91 11.91 2,074 -0.08(-0.66%)
May 08, 2006 11.68 12.16 11.36 11.99 3,506 +0.09(+0.77%)
May 05, 2006 12.16 12.33 11.39 11.89 3,963 -0.19(-1.57%)
May 04, 2006 12.10 12.11 11.78 12.08 6,402 -0.03(-0.27%)
May 03, 2006 11.53 12.12 11.48 12.12 5,484 +0.68(+5.91%)
May 02, 2006 11.07 11.75 11.07 11.44 7,858 +0.34(+3.07%)
May 01, 2006 10.47 11.10 10.47 11.10 5,998 +0.07(+0.59%)
Apr 28, 2006 10.52 11.07 10.52 11.03 4,115 +0.05(+0.42%)
Apr 27, 2006 10.68 11.28 10.64 10.99 3,275 -0.01(-0.06%)
Apr 26, 2006 10.99 11.47 10.82 10.99 14,952 -0.19(-1.70%)
Apr 25, 2006 11.15 11.75 10.99 11.18 21,394 -0.24(-2.07%)
Apr 24, 2006 11.63 11.83 11.14 11.42 2,539 -0.35(-3.01%)
Apr 21, 2006 12.14 12.14 11.41 11.78 5,303 -0.36(-2.97%)
Apr 20, 2006 12.40 12.40 11.81 12.14 26,933 +0.04(+0.33%)
Apr 19, 2006 12.29 12.29 11.46 12.10 37,088 -0.03(-0.22%)
Apr 18, 2006 10.48 12.12 10.48 12.12 5,992 +1.36(+12.61%)
Apr 17, 2006 11.01 11.25 10.54 10.76 15,428 -0.29(-2.61%)
Apr 13, 2006 10.98 11.54 10.96 11.05 8,902 +0.05(+0.48%)
Apr 12, 2006 10.82 11.39 10.63 11.00 7,891 +0.18(+1.70%)
Apr 11, 2006 11.20 11.85 10.51 10.82 24,936 -0.34(-3.06%)
Apr 10, 2006 11.08 11.44 11.08 11.16 2,865 -0.41(-3.52%)
Apr 07, 2006 11.80 12.10 11.20 11.57 3,714 +0.07(+0.57%)
Apr 06, 2006 10.90 11.78 10.90 11.50 11,280 +0.64(+5.92%)
Apr 05, 2006 11.22 11.95 10.86 10.86 9,657 -0.47(-4.11%)
Apr 04, 2006 11.36 11.56 11.20 11.32 5,943 +0.01(+0.12%)
Apr 03, 2006 12.35 12.53 11.18 11.31 13,893 -1.19(-9.50%)
Mar 31, 2006 11.79 12.53 11.79 12.50 15,379 +0.62(+5.19%)
Mar 30, 2006 11.48 11.92 10.99 11.88 19,910 +0.65(+5.78%)
Mar 29, 2006 10.44 11.23 10.44 11.23 6,533 +0.81(+7.81%)
Mar 28, 2006 10.30 10.56 10.30 10.42 7,617 -0.09(-0.87%)
Mar 27, 2006 11.07 11.07 10.17 10.51 38,800 -0.25(-2.32%)
Mar 24, 2006 10.96 11.02 10.76 10.76 1,829 -0.07(-0.67%)
Mar 23, 2006 10.92 11.13 10.68 10.83 15,091 -0.04(-0.36%)
Mar 22, 2006 10.62 10.95 10.62 10.87 8,079 +0.24(+2.28%)
Mar 21, 2006 11.26 11.26 10.61 10.63 7,233 -0.77(-6.79%)
Mar 20, 2006 12.23 12.23 11.19 11.40 10,405 -0.70(-5.75%)
Mar 17, 2006 12.39 12.39 11.79 12.10 34,030 -0.23(-1.87%)
Mar 16, 2006 12.32 12.46 12.27 12.33 2,559 +0.01(+0.05%)
Mar 15, 2006 11.46 12.35 11.46 12.32 6,777 +0.96(+8.43%)
Mar 14, 2006 11.43 11.76 11.24 11.36 4,685 -0.06(-0.52%)
Mar 13, 2006 11.17 12.31 11.02 11.42 9,218 +0.27(+2.41%)
Mar 10, 2006 11.06 11.15 10.94 11.15 3,089 +0.36(+3.34%)
Mar 09, 2006 10.78 11.22 10.61 10.79 17,256 +0.16(+1.54%)
Mar 08, 2006 10.28 10.73 10.28 10.63 6,637 -0.03(-0.31%)
Mar 07, 2006 10.82 11.43 10.50 10.66 20,526 -0.29(-2.64%)
Mar 06, 2006 11.42 11.58 10.94 10.95 6,443 -1.11(-9.19%)
Mar 03, 2006 11.68 12.14 11.55 12.06 11,039 +0.55(+4.79%)
Mar 02, 2006 11.83 12.02 11.48 11.51 5,071 -0.56(-4.62%)
Mar 01, 2006 11.89 12.06 11.84 12.06 3,974 +0.18(+1.49%)
Feb 28, 2006 12.12 12.24 11.57 11.89 20,779 -0.23(-1.89%)
Feb 27, 2006 11.72 12.12 11.72 12.12 1,676 +0.22(+1.82%)
Feb 24, 2006 11.61 12.46 11.48 11.90 11,135 +0.26(+2.20%)
Feb 23, 2006 12.09 12.33 11.46 11.64 6,097 -0.47(-3.85%)
Feb 22, 2006 12.06 12.55 11.65 12.11 15,349 +0.76(+6.70%)
Feb 21, 2006 11.61 11.79 11.09 11.35 2,407 -0.19(-1.65%)
Feb 17, 2006 11.55 11.55 11.15 11.54 4,013 -0.01(-0.06%)
Feb 16, 2006 10.69 11.64 10.69 11.55 2,286 +0.88(+8.24%)
Feb 15, 2006 11.28 11.49 10.11 10.67 6,719 +0.26(+2.53%)
Feb 14, 2006 9.892 10.42 9.892 10.40 8,013 +0.53(+5.37%)
Feb 13, 2006 10.15 10.15 9.781 9.873 2,798 -0.11(-1.14%)
Feb 10, 2006 10.00 10.27 9.978 9.987 10,216 -0.26(-2.54%)
Feb 09, 2006 10.69 10.69 10.25 10.25 9,143 -0.45(-4.17%)
Feb 08, 2006 11.15 11.15 10.69 10.69 1,219 -0.35(-3.21%)
Feb 07, 2006 11.36 11.36 11.02 11.05 10,785 -0.10(-0.94%)
Feb 06, 2006 11.04 11.39 10.83 11.15 7,586 -0.30(-2.63%)
Feb 03, 2006 11.31 11.50 11.15 11.45 3,830 -0.18(-1.58%)
Feb 02, 2006 11.81 11.81 11.25 11.64 12,652 -0.22(-1.88%)
Feb 01, 2006 11.62 11.86 11.61 11.86 2,385 +0.29(+2.54%)
Jan 31, 2006 12.63 12.63 11.49 11.57 18,364 -1.01(-8.02%)
Jan 30, 2006 12.73 12.73 12.47 12.58 3,533 -0.15(-1.18%)
Jan 27, 2006 12.73 12.73 12.73 12.73 3,658 +0.00(+0.00%)
Jan 26, 2006 12.79 12.81 12.60 12.73 32,364 +0.00(+0.00%)
Jan 25, 2006 12.74 12.80 12.46 12.73 23,369 +0.20(+1.57%)
Jan 24, 2006 12.79 12.79 12.53 12.53 14,786 -0.20(-1.55%)
Jan 23, 2006 12.60 12.74 12.56 12.73 4,243 +0.17(+1.36%)
Jan 20, 2006 12.37 12.67 12.37 12.56 9,083 +0.37(+3.01%)
Jan 19, 2006 12.37 12.56 12.17 12.19 21,972 +0.09(+0.76%)
Jan 18, 2006 12.17 12.44 12.10 12.10 6,054 -0.07(-0.54%)
Jan 17, 2006 12.35 12.35 12.16 12.16 4,268 +0.00(+0.00%)
Jan 13, 2006 11.83 12.33 11.83 12.16 24,330 +0.22(+1.87%)
Jan 12, 2006 12.06 12.07 11.48 11.94 1,981 -0.10(-0.87%)
Jan 11, 2006 11.76 12.04 11.64 12.04 24,149 +0.15(+1.27%)
Jan 10, 2006 11.81 12.00 11.68 11.89 6,644 -0.06(-0.49%)
Jan 09, 2006 11.68 11.95 11.68 11.95 11,913 +0.15(+1.28%)
Jan 06, 2006 11.86 11.94 11.68 11.80 13,033 -0.02(-0.17%)
Jan 05, 2006 11.53 11.82 11.40 11.82 10,705 +0.40(+3.50%)
Jan 04, 2006 11.60 11.60 11.39 11.42 4,513 -0.07(-0.63%)
Jan 03, 2006 11.28 11.53 11.12 11.49 10,713 +0.09(+0.75%)
Dec 30, 2005 12.43 12.46 11.03 11.41 17,966 -1.06(-8.47%)
Dec 29, 2005 14.27 14.31 12.46 12.46 21,591 -1.60(-11.38%)
Dec 28, 2005 14.75 14.75 14.06 14.06 14,939 -0.68(-4.63%)
Dec 27, 2005 14.27 15.03 14.20 14.75 14,786 +0.71(+5.03%)
Dec 23, 2005 13.78 14.42 13.69 14.04 23,343 +0.36(+2.65%)
Dec 22, 2005 13.45 13.68 13.45 13.68 4,500 +0.36(+2.71%)
Dec 21, 2005 13.19 13.45 13.14 13.32 24,335 +0.20(+1.50%)
Dec 20, 2005 12.07 13.24 12.07 13.12 13,725 +1.05(+8.70%)
Dec 19, 2005 11.76 12.07 11.76 12.07 8,361 +0.12(+1.04%)
Dec 16, 2005 11.22 11.95 11.22 11.95 32,952 +0.89(+8.01%)
Dec 15, 2005 11.15 11.15 11.03 11.06 5,625 -0.09(-0.82%)
Dec 14, 2005 10.96 11.15 10.83 11.15 4,486 +0.27(+2.47%)
Dec 13, 2005 10.86 10.95 10.86 10.88 2,065 +0.04(+0.36%)
Dec 12, 2005 10.59 10.90 10.59 10.84 5,740 +0.26(+2.42%)
Dec 09, 2005 10.48 10.59 10.38 10.59 5,254 +0.17(+1.64%)
Dec 08, 2005 9.578 10.42 9.578 10.42 5,487 +0.84(+8.77%)
Dec 07, 2005 9.820 9.820 9.578 9.578 3,487 +0.00(+0.00%)
Dec 06, 2005 9.584 9.676 9.578 9.578 3,454 -0.03(-0.27%)
Dec 05, 2005 10.17 10.17 9.545 9.604 9,076 -0.56(-5.49%)
Dec 02, 2005 10.50 10.50 10.13 10.16 4,237 -0.26(-2.52%)
Dec 01, 2005 9.801 10.46 9.801 10.42 5,187 +0.66(+6.72%)
Nov 30, 2005 9.822 9.822 9.656 9.768 1,135 -0.27(-2.68%)
Nov 29, 2005 10.04 10.04 10.04 10.04 228 +0.16(+1.59%)
Nov 28, 2005 10.04 10.04 9.643 9.879 10,246 +0.01(+0.07%)
Nov 25, 2005 10.04 10.04 9.873 9.873 1,814 +0.00(+0.00%)
Nov 23, 2005 9.938 9.938 9.763 9.873 1,440 -0.07(-0.66%)
Nov 22, 2005 9.906 9.997 9.906 9.938 1,676 -0.06(-0.59%)
Nov 21, 2005 9.919 10.15 9.919 9.997 4,387 +0.02(+0.20%)
Nov 18, 2005 10.54 10.54 9.978 9.978 4,948 -0.33(-3.24%)
Nov 17, 2005 10.04 10.31 10.04 10.31 1,219 +0.49(+5.01%)
Nov 16, 2005 9.965 9.971 9.728 9.820 5,214 -0.22(-2.16%)
Nov 15, 2005 9.912 10.43 9.912 10.04 4,064 +0.02(+0.20%)
Nov 14, 2005 10.37 10.37 9.899 10.02 3,365 -0.45(-4.26%)
Nov 11, 2005 10.50 10.50 10.46 10.46 914 +0.39(+3.84%)
Nov 10, 2005 10.03 10.26 9.971 10.08 5,774 +0.05(+0.46%)
Nov 09, 2005 10.11 10.11 9.840 10.03 2,439 -0.20(-1.92%)
Nov 08, 2005 9.997 10.38 9.997 10.23 8,838 +0.33(+3.31%)
Nov 07, 2005 9.945 10.04 9.840 9.899 5,440 -0.04(-0.40%)
Nov 04, 2005 10.02 10.04 9.938 9.938 3,810 -0.07(-0.72%)
Nov 03, 2005 10.23 10.23 9.709 10.01 14,532 -0.22(-2.18%)
Nov 02, 2005 9.709 10.23 9.368 10.23 13,593 +1.04(+11.27%)
Nov 01, 2005 8.456 9.735 8.456 9.197 16,596 +0.48(+5.49%)
Oct 31, 2005 9.728 9.728 8.594 8.718 27,352 -0.81(-8.47%)
Oct 28, 2005 9.309 9.525 9.230 9.525 7,073 +0.62(+7.00%)
Oct 27, 2005 8.849 9.027 8.849 8.902 3,121 +0.05(+0.59%)
Oct 26, 2005 8.922 9.020 8.849 8.849 5,478 -0.07(-0.81%)
Oct 25, 2005 9.263 9.263 8.633 8.922 15,949 +0.07(+0.74%)
Oct 24, 2005 8.685 8.967 8.515 8.856 7,152 +0.20(+2.27%)
Oct 21, 2005 8.462 8.723 8.462 8.659 8,365 +0.04(+0.46%)
Oct 20, 2005 8.941 9.207 8.600 8.620 11,431 -0.21(-2.38%)
Oct 19, 2005 9.125 9.125 8.331 8.830 21,766 -0.32(-3.51%)
Oct 18, 2005 9.092 9.151 9.092 9.151 1,676 -0.16(-1.76%)
Oct 17, 2005 9.545 9.545 9.315 9.315 15,844 -0.23(-2.41%)
Oct 14, 2005 9.512 9.663 9.512 9.545 5,218 +0.00(+0.00%)
Oct 13, 2005 9.492 9.584 9.492 9.545 4,670 +0.02(+0.21%)
Oct 12, 2005 9.414 9.623 9.414 9.525 5,678 +0.11(+1.18%)
Oct 11, 2005 9.814 9.814 9.414 9.414 6,637 +0.06(+0.63%)
Oct 10, 2005 9.564 9.564 9.349 9.355 1,829 +0.04(+0.42%)
Oct 07, 2005 9.295 9.794 8.836 9.315 12,711 +0.31(+3.42%)
Oct 06, 2005 9.578 9.611 9.007 9.007 13,740 -0.78(-7.98%)
Oct 05, 2005 10.43 10.51 9.787 9.787 26,285 -0.64(-6.16%)
Oct 04, 2005 10.56 10.56 10.43 10.43 1,326 -0.06(-0.56%)
Oct 03, 2005 10.46 10.50 10.43 10.49 8,961 +0.00(+0.00%)
Sep 30, 2005 10.53 10.53 10.38 10.49 8,019 -0.08(-0.74%)
Sep 29, 2005 10.46 10.57 10.46 10.57 8,129 -0.10(-0.92%)
Sep 28, 2005 10.84 10.85 10.65 10.67 7,551 -0.35(-3.21%)
Sep 27, 2005 10.79 11.02 10.79 11.02 6,458 +0.00(+0.00%)
Sep 26, 2005 10.73 11.13 10.66 11.02 13,262 +0.03(+0.24%)
Sep 23, 2005 10.99 11.48 10.87 10.99 6,961 -0.56(-4.83%)
Sep 22, 2005 11.55 11.91 11.39 11.55 4,766 -0.42(-3.51%)
Sep 21, 2005 12.74 12.74 11.91 11.97 12,303 -0.53(-4.25%)
Sep 20, 2005 12.00 12.82 11.87 12.50 22,308 +0.69(+5.83%)
Sep 19, 2005 11.72 12.01 11.72 11.81 14,414 +0.47(+4.16%)
Sep 16, 2005 10.76 11.45 10.50 11.34 65,634 +0.70(+6.53%)
Sep 15, 2005 10.50 11.03 10.42 10.65 70,378 +0.12(+1.12%)
Sep 14, 2005 10.50 10.53 10.46 10.53 14,634 +0.07(+0.63%)
Sep 13, 2005 10.59 10.59 10.40 10.46 53,291 -0.13(-1.24%)
Sep 12, 2005 10.59 10.63 10.52 10.59 11,737 +0.01(+0.08%)
Sep 09, 2005 10.50 10.65 10.47 10.59 20,928 +0.09(+0.86%)
Sep 08, 2005 10.46 10.50 10.43 10.50 3,623 -0.03(-0.31%)
Sep 07, 2005 10.53 10.53 10.33 10.53 3,271 +0.09(+0.88%)
Sep 06, 2005 10.56 10.62 10.24 10.44 8,809 -0.06(-0.56%)
Sep 02, 2005 10.52 10.59 10.50 10.50 3,658 -0.08(-0.74%)
Sep 01, 2005 10.69 10.69 10.33 10.57 36,454 +0.12(+1.19%)
Aug 31, 2005 10.46 10.69 10.45 10.45 47,491 -0.07(-0.62%)
Aug 30, 2005 10.53 10.53 10.43 10.52 13,527 -0.01(-0.06%)
Aug 29, 2005 10.13 10.52 10.13 10.52 7,222 +0.39(+3.82%)
Aug 26, 2005 10.36 10.46 10.10 10.14 4,620 -0.23(-2.22%)
Aug 25, 2005 10.45 10.50 10.36 10.36 7,012 +0.11(+1.02%)
Aug 24, 2005 10.46 10.50 10.26 10.26 4,993 -0.09(-0.89%)
Aug 23, 2005 10.27 10.35 10.10 10.35 23,896 +0.01(+0.06%)
Aug 22, 2005 10.56 10.56 9.912 10.35 7,240 +0.09(+0.83%)
Aug 19, 2005 10.56 10.59 10.26 10.26 13,393 -0.17(-1.64%)
Aug 18, 2005 10.33 10.84 10.33 10.43 17,111 +0.00(+0.00%)
Aug 17, 2005 10.59 10.76 10.40 10.43 35,878 -0.14(-1.30%)
Aug 16, 2005 9.978 10.57 9.801 10.57 85,273 +0.63(+6.34%)
Aug 15, 2005 9.387 9.971 9.131 9.938 21,170 +0.90(+9.94%)
Aug 12, 2005 8.771 9.355 8.528 9.040 103,408 +0.31(+3.61%)
Aug 11, 2005 8.462 8.725 8.056 8.725 22,330 +0.26(+3.10%)
Aug 10, 2005 8.364 8.633 8.010 8.462 200,199 +0.10(+1.26%)
Aug 09, 2005 8.305 8.364 8.233 8.357 25,457 +0.31(+3.83%)
Aug 08, 2005 8.161 8.161 8.023 8.049 5,620 -0.12(-1.52%)
Aug 05, 2005 8.036 8.174 8.016 8.174 11,862 +0.14(+1.71%)
Aug 04, 2005 8.102 8.121 7.977 8.036 21,698 -0.07(-0.81%)
Aug 03, 2005 8.029 8.285 7.872 8.102 208,400 +0.01(+0.16%)
Aug 02, 2005 8.200 8.200 7.872 8.088 74,879 +0.12(+1.48%)
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.