Omega Flex Inc (NQ: OFLX )

51.50 +0.59 (+1.16%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 69.58 71.70 67.72 69.45 14,337 +0.31(+0.44%)
Nov 29, 2023 67.44 69.15 67.28 69.15 14,403 +2.18(+3.25%)
Nov 28, 2023 63.12 67.61 63.12 66.97 14,976 -1.20(-1.76%)
Nov 27, 2023 69.69 69.89 68.07 68.17 10,182 -1.24(-1.79%)
Nov 24, 2023 69.63 70.23 69.41 69.41 3,076 +1.71(+2.53%)
Nov 22, 2023 66.11 67.70 66.11 67.70 2,940 +1.60(+2.41%)
Nov 21, 2023 65.60 68.46 65.60 66.10 6,209 -1.48(-2.19%)
Nov 20, 2023 70.38 70.38 66.94 67.58 7,401 -2.11(-3.02%)
Nov 17, 2023 68.70 71.93 68.70 69.69 8,799 +1.49(+2.18%)
Nov 16, 2023 68.14 68.43 67.38 68.20 7,067 -0.26(-0.37%)
Nov 15, 2023 69.04 70.12 68.46 68.46 9,032 +0.75(+1.11%)
Nov 14, 2023 66.55 68.10 65.88 67.71 11,066 +4.26(+6.72%)
Nov 13, 2023 62.47 64.55 62.47 63.45 6,497 -0.50(-0.79%)
Nov 10, 2023 63.33 65.03 63.33 63.95 6,127 -0.31(-0.48%)
Nov 09, 2023 66.69 66.69 63.78 64.25 7,985 -1.47(-2.23%)
Nov 08, 2023 65.71 65.87 63.73 65.72 17,069 -2.41(-3.54%)
Nov 07, 2023 72.39 72.39 68.13 68.13 15,271 -3.94(-5.47%)
Nov 06, 2023 72.16 72.58 71.20 72.07 16,285 -0.24(-0.33%)
Nov 03, 2023 73.87 74.04 72.14 72.31 10,291 +0.19(+0.26%)
Nov 02, 2023 71.48 73.49 71.48 72.12 6,586 +0.95(+1.33%)
Nov 01, 2023 71.40 71.40 71.02 71.18 4,529 -0.79(-1.09%)
Oct 31, 2023 73.65 75.03 71.01 71.96 16,629 -0.61(-0.84%)
Oct 30, 2023 70.71 72.58 70.71 72.58 8,618 +2.64(+3.77%)
Oct 27, 2023 71.27 71.27 69.93 69.94 10,632 -1.79(-2.50%)
Oct 26, 2023 73.42 73.42 70.25 71.73 8,242 +0.32(+0.44%)
Oct 25, 2023 71.93 72.46 71.29 71.41 8,091 -0.98(-1.35%)
Oct 24, 2023 73.01 73.02 72.39 72.39 8,320 -0.81(-1.10%)
Oct 23, 2023 73.07 74.40 71.99 73.20 12,320 +0.07(+0.09%)
Oct 20, 2023 74.75 74.75 73.13 73.13 7,945 -0.83(-1.12%)
Oct 19, 2023 72.94 75.06 72.94 73.95 9,048 +0.04(+0.05%)
Oct 18, 2023 76.23 76.92 73.91 73.91 15,464 -2.62(-3.42%)
Oct 17, 2023 77.31 78.99 76.53 76.53 11,149 -0.75(-0.97%)
Oct 16, 2023 75.59 77.49 75.59 77.28 6,762 +1.94(+2.58%)
Oct 13, 2023 77.11 77.11 75.22 75.34 7,331 -2.69(-3.45%)
Oct 12, 2023 76.97 78.03 76.97 78.03 7,009 +1.11(+1.45%)
Oct 11, 2023 77.29 77.29 76.92 76.92 4,900 -0.42(-0.55%)
Oct 10, 2023 80.43 80.43 76.92 77.34 9,393 -0.16(-0.20%)
Oct 09, 2023 78.36 79.13 76.82 77.50 4,952 +0.12(+0.15%)
Oct 06, 2023 76.33 77.57 76.33 77.38 6,349 +0.44(+0.58%)
Oct 05, 2023 76.87 78.25 76.82 76.94 10,674 -0.39(-0.51%)
Oct 04, 2023 76.65 78.28 76.65 77.33 9,124 +0.33(+0.43%)
Oct 03, 2023 77.45 78.94 76.29 77.00 10,235 -0.53(-0.69%)
Oct 02, 2023 77.86 77.86 77.05 77.53 10,065 -0.01(-0.01%)
Sep 29, 2023 78.92 78.92 76.98 77.54 24,117 -0.03(-0.04%)
Sep 28, 2023 76.48 78.07 76.40 77.57 16,999 +1.36(+1.78%)
Sep 27, 2023 76.52 77.40 75.66 76.21 9,644 +0.57(+0.76%)
Sep 26, 2023 76.62 76.62 75.58 75.64 13,360 -1.43(-1.85%)
Sep 25, 2023 78.35 77.39 77.07 77.07 8,400 -1.26(-1.61%)
Sep 22, 2023 78.66 86.53 78.19 78.33 9,865 -0.24(-0.30%)
Sep 21, 2023 78.75 79.27 77.86 78.56 17,591 -0.18(-0.22%)
Sep 20, 2023 79.81 81.77 78.09 78.74 17,112 +0.53(+0.68%)
Sep 19, 2023 79.76 80.03 78.15 78.21 8,936 -1.27(-1.59%)
Sep 18, 2023 81.21 81.36 79.48 79.48 17,932 -1.78(-2.18%)
Sep 15, 2023 80.23 82.03 78.88 81.25 71,731 +1.28(+1.61%)
Sep 14, 2023 81.11 82.13 79.74 79.97 14,128 -0.59(-0.73%)
Sep 13, 2023 80.33 81.07 80.27 80.55 12,927 -0.01(-0.01%)
Sep 12, 2023 80.34 81.89 79.82 80.56 14,762 +0.82(+1.03%)
Sep 11, 2023 80.83 81.89 79.72 79.74 20,718 -0.09(-0.11%)
Sep 08, 2023 81.11 81.11 79.36 79.83 13,067 +0.99(+1.26%)
Sep 07, 2023 81.66 82.37 78.84 78.84 15,679 -3.40(-4.14%)
Sep 06, 2023 82.88 82.98 79.53 82.24 27,287 -0.28(-0.34%)
Sep 05, 2023 81.80 83.21 79.64 82.53 20,008 +1.06(+1.30%)
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.