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, 2011 10.14 10.14 9.740 10.03 13,653 +0.12(+1.22%)
Sep 29, 2011 10.19 10.19 9.732 9.913 9,587 -0.11(-1.05%)
Sep 28, 2011 9.959 10.11 9.959 10.02 4,770 -0.32(-3.07%)
Sep 27, 2011 9.974 10.34 9.974 10.34 11,988 +0.11(+1.11%)
Sep 26, 2011 9.800 10.22 9.302 10.22 3,508 +0.41(+4.23%)
Sep 23, 2011 9.257 9.861 9.016 9.808 8,199 +0.27(+2.81%)
Sep 22, 2011 9.529 9.808 9.023 9.540 11,423 -0.03(-0.28%)
Sep 21, 2011 9.913 9.974 9.498 9.566 6,745 -0.35(-3.57%)
Sep 20, 2011 10.29 10.29 9.815 9.921 6,148 -0.23(-2.23%)
Sep 19, 2011 10.62 10.62 9.936 10.15 4,652 -0.59(-5.48%)
Sep 16, 2011 10.08 11.03 9.974 10.74 23,895 +0.63(+6.27%)
Sep 15, 2011 10.04 10.10 9.815 10.10 2,588 -0.02(-0.22%)
Sep 14, 2011 9.861 10.15 9.542 10.12 7,439 +0.29(+2.99%)
Sep 13, 2011 9.680 9.902 9.680 9.830 3,175 -0.08(-0.84%)
Sep 12, 2011 9.664 9.951 9.581 9.913 4,887 +0.18(+1.86%)
Sep 09, 2011 9.612 9.861 9.415 9.732 14,373 +0.11(+1.10%)
Sep 08, 2011 10.34 10.35 9.627 9.627 11,161 -0.85(-8.14%)
Sep 07, 2011 10.56 10.56 10.09 10.48 10,325 +0.11(+1.02%)
Sep 06, 2011 10.17 10.85 10.15 10.37 17,190 +0.05(+0.51%)
Sep 02, 2011 9.876 11.08 9.876 10.32 25,080 +0.38(+3.79%)
Sep 01, 2011 9.808 10.37 9.808 9.944 53,175 +0.06(+0.61%)
Aug 31, 2011 10.22 10.22 9.815 9.883 4,963 -0.36(-3.53%)
Aug 30, 2011 10.17 10.32 10.04 10.25 3,671 -0.08(-0.80%)
Aug 29, 2011 10.23 10.33 10.05 10.33 4,017 +0.15(+1.48%)
Aug 26, 2011 10.12 10.19 10.07 10.18 3,472 +0.14(+1.43%)
Aug 25, 2011 10.35 10.49 10.02 10.03 10,764 -0.32(-3.06%)
Aug 24, 2011 10.16 10.35 9.732 10.35 10,737 +0.17(+1.63%)
Aug 23, 2011 10.08 10.19 9.642 10.19 11,951 +0.24(+2.43%)
Aug 22, 2011 10.04 10.10 9.722 9.944 3,432 +0.22(+2.25%)
Aug 19, 2011 9.521 9.838 9.514 9.725 9,546 +0.03(+0.31%)
Aug 18, 2011 9.657 9.996 9.476 9.695 8,469 -0.10(-1.04%)
Aug 17, 2011 9.514 9.921 9.471 9.796 11,917 +0.09(+0.89%)
Aug 16, 2011 10.07 10.46 9.702 9.710 3,044 -0.65(-6.26%)
Aug 15, 2011 9.944 10.36 9.521 10.36 4,400 +0.55(+5.62%)
Aug 12, 2011 9.521 9.815 9.348 9.808 11,453 -0.18(-1.81%)
Aug 11, 2011 9.785 10.06 9.250 9.989 10,142 +0.17(+1.77%)
Aug 10, 2011 10.22 10.29 9.332 9.815 13,527 -0.75(-7.07%)
Aug 09, 2011 10.16 10.56 9.653 10.56 24,176 +1.07(+11.29%)
Aug 08, 2011 9.272 10.26 9.190 9.491 20,894 -0.24(-2.48%)
Aug 05, 2011 9.883 10.26 9.732 9.732 4,848 -0.08(-0.85%)
Aug 04, 2011 9.800 10.35 9.372 9.815 20,287 -0.08(-0.76%)
Aug 03, 2011 9.747 10.36 9.544 9.891 10,097 +0.26(+2.66%)
Aug 02, 2011 9.597 10.32 9.476 9.634 40,647 -0.09(-0.93%)
Aug 01, 2011 9.845 9.876 9.627 9.725 24,363 -0.06(-0.62%)
Jul 29, 2011 9.800 9.898 9.657 9.785 3,674 -0.05(-0.46%)
Jul 28, 2011 9.747 9.912 9.740 9.830 4,335 +0.05(+0.46%)
Jul 27, 2011 10.02 10.03 9.740 9.785 69,232 -0.24(-2.41%)
Jul 26, 2011 10.03 10.12 9.891 10.03 13,769 +0.05(+0.45%)
Jul 25, 2011 9.989 10.22 9.981 9.981 20,038 -0.13(-1.27%)
Jul 22, 2011 9.808 10.11 9.808 10.11 10,086 +0.06(+0.60%)
Jul 21, 2011 10.22 10.22 9.581 10.05 8,335 +0.08(+0.83%)
Jul 20, 2011 10.11 10.14 9.695 9.966 14,373 -0.21(-2.08%)
Jul 19, 2011 9.959 10.26 9.770 10.18 9,726 +0.38(+3.85%)
Jul 18, 2011 10.19 10.39 9.800 9.800 2,624 -0.38(-3.78%)
Jul 15, 2011 10.19 10.37 9.876 10.19 11,554 +0.15(+1.50%)
Jul 14, 2011 10.26 10.26 10.03 10.03 2,958 -0.28(-2.71%)
Jul 13, 2011 10.31 10.66 9.755 10.31 11,293 +0.02(+0.15%)
Jul 12, 2011 10.80 10.80 9.821 10.30 4,847 +0.18(+1.79%)
Jul 11, 2011 11.17 11.39 10.01 10.12 11,612 -1.10(-9.82%)
Jul 08, 2011 11.13 11.35 10.98 11.22 6,610 +0.10(+0.88%)
Jul 07, 2011 10.45 11.12 10.29 11.12 13,966 +1.00(+9.92%)
Jul 06, 2011 10.06 10.19 9.627 10.12 23,846 +0.02(+0.15%)
Jul 05, 2011 10.02 10.10 9.883 10.10 3,854 +0.09(+0.90%)
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.