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 (%)
Jul 29, 2022 111.40 114.34 110.20 110.60 10,758 +0.22(+0.20%)
Jul 28, 2022 112.97 116.66 110.38 110.38 13,517 -1.93(-1.72%)
Jul 27, 2022 110.79 112.59 110.79 112.32 6,735 +3.23(+2.96%)
Jul 26, 2022 105.81 109.58 105.81 109.08 11,992 +1.07(+0.99%)
Jul 25, 2022 106.37 108.49 103.88 108.02 25,667 +2.25(+2.13%)
Jul 22, 2022 105.74 106.13 98.28 105.77 41,319 +0.01(+0.01%)
Jul 21, 2022 106.09 106.40 105.31 105.76 19,722 -2.36(-2.18%)
Jul 20, 2022 106.31 109.45 105.40 108.11 18,950 +1.29(+1.21%)
Jul 19, 2022 106.58 107.62 105.81 106.82 8,058 +2.00(+1.91%)
Jul 18, 2022 108.96 108.96 104.40 104.82 7,869 -4.31(-3.95%)
Jul 15, 2022 107.02 111.33 107.02 109.13 11,435 +4.12(+3.92%)
Jul 14, 2022 102.92 105.98 102.92 105.02 8,983 +1.48(+1.43%)
Jul 13, 2022 104.42 104.84 103.24 103.53 9,025 +0.28(+0.27%)
Jul 12, 2022 102.81 103.34 101.92 103.26 9,566 +0.23(+0.22%)
Jul 11, 2022 102.30 106.12 102.30 103.03 5,399 -4.53(-4.21%)
Jul 08, 2022 105.53 111.86 105.53 107.56 21,948 +2.82(+2.69%)
Jul 07, 2022 101.62 104.84 101.62 104.74 7,128 +3.50(+3.46%)
Jul 06, 2022 100.61 102.44 100.61 101.24 10,595 -0.71(-0.70%)
Jul 05, 2022 101.75 102.43 100.45 101.95 25,063 -0.80(-0.78%)
Jul 01, 2022 102.96 104.57 101.00 102.75 17,831 -0.77(-0.74%)
Jun 30, 2022 102.92 105.69 102.92 103.52 33,679 -0.03(-0.03%)
Jun 29, 2022 103.88 104.31 101.65 103.54 39,459 -0.77(-0.74%)
Jun 28, 2022 105.79 105.81 102.62 104.31 15,676 -2.15(-2.01%)
Jun 27, 2022 103.78 107.05 102.14 106.46 43,583 +3.53(+3.43%)
Jun 24, 2022 102.46 106.86 101.58 102.93 23,469 -0.29(-0.28%)
Jun 23, 2022 102.29 104.30 99.92 103.22 44,965 +1.52(+1.49%)
Jun 22, 2022 109.98 109.98 100.02 101.70 77,542 -9.23(-8.32%)
Jun 21, 2022 113.09 115.64 110.93 110.93 9,930 -2.28(-2.02%)
Jun 17, 2022 105.49 113.46 105.41 113.22 66,303 +9.46(+9.11%)
Jun 16, 2022 109.31 109.31 102.66 103.76 17,918 -4.89(-4.50%)
Jun 15, 2022 106.44 109.31 105.94 108.65 9,885 +3.66(+3.49%)
Jun 14, 2022 108.85 108.85 104.78 104.99 18,480 -3.80(-3.49%)
Jun 13, 2022 104.68 109.30 103.82 108.78 13,218 +3.11(+2.94%)
Jun 10, 2022 107.21 107.21 104.68 105.68 4,904 -2.32(-2.15%)
Jun 09, 2022 111.12 111.12 108.00 108.00 5,349 -3.46(-3.10%)
Jun 08, 2022 111.13 112.85 108.68 111.45 10,661 +1.38(+1.25%)
Jun 07, 2022 108.65 111.48 108.65 110.08 4,864 +0.90(+0.83%)
Jun 06, 2022 108.78 109.18 108.41 109.18 2,711 +2.49(+2.34%)
Jun 03, 2022 107.41 108.06 106.68 106.68 5,293 -3.84(-3.47%)
Jun 02, 2022 107.60 111.05 107.60 110.52 4,525 +4.31(+4.05%)
Jun 01, 2022 106.44 107.71 102.92 106.21 5,851 +0.21(+0.20%)
May 31, 2022 103.46 106.00 102.62 106.00 22,442 +1.29(+1.24%)
May 27, 2022 104.38 105.98 104.38 104.71 4,133 +2.30(+2.25%)
May 26, 2022 98.89 103.09 98.89 102.41 6,890 +3.44(+3.48%)
May 25, 2022 96.05 99.81 95.07 98.96 6,691 +2.01(+2.08%)
May 24, 2022 99.22 99.83 95.90 96.95 6,501 -3.66(-3.64%)
May 23, 2022 97.51 101.56 97.51 100.61 7,858 +3.28(+3.37%)
May 20, 2022 95.97 98.45 95.90 97.33 6,730 +1.79(+1.88%)
May 19, 2022 95.62 96.56 95.03 95.54 12,700 -0.15(-0.16%)
May 18, 2022 96.44 98.84 93.37 95.69 33,157 -0.15(-0.16%)
May 17, 2022 95.90 96.85 94.96 95.85 10,472 +0.72(+0.76%)
May 16, 2022 95.07 96.05 93.17 95.13 8,826 -0.18(-0.19%)
May 13, 2022 95.90 96.99 95.13 95.31 8,713 +0.37(+0.39%)
May 12, 2022 97.24 97.95 93.96 94.94 14,217 -0.43(-0.45%)
May 11, 2022 94.01 96.70 94.01 95.37 13,711 +0.34(+0.35%)
May 10, 2022 95.90 95.90 93.68 95.03 6,142 -1.90(-1.96%)
May 09, 2022 99.38 99.38 95.90 96.93 8,530 -3.99(-3.95%)
May 06, 2022 100.92 100.92 100.92 100.92 4,927 -0.63(-0.62%)
May 05, 2022 107.31 107.31 100.70 101.55 14,487 -5.82(-5.42%)
May 04, 2022 105.89 107.38 104.53 107.38 7,835 +0.49(+0.46%)
May 03, 2022 106.35 107.98 104.81 106.89 8,727 -0.65(-0.61%)
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.