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 (%)
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.