Omega Flex Inc (NQ: OFLX )

51.93 +1.02 (+2.00%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 77.25 77.25 69.69 69.71 29,658 -7.90(-10.18%)
Dec 28, 2023 78.83 79.22 77.18 77.61 8,804 -0.12(-0.15%)
Dec 27, 2023 79.64 79.64 77.73 77.73 9,280 -1.26(-1.59%)
Dec 26, 2023 79.06 79.22 76.20 78.98 10,292 -0.62(-0.78%)
Dec 22, 2023 79.84 79.91 74.74 79.61 13,568 +0.84(+1.07%)
Dec 21, 2023 78.56 79.38 76.87 78.77 9,790 -0.32(-0.40%)
Dec 20, 2023 77.68 80.31 77.68 79.08 13,242 -1.14(-1.42%)
Dec 19, 2023 81.07 81.47 79.87 80.22 9,570 -0.85(-1.05%)
Dec 18, 2023 84.95 84.95 79.10 81.07 7,653 -3.49(-4.13%)
Dec 15, 2023 83.64 84.56 80.85 84.56 40,656 +1.31(+1.57%)
Dec 14, 2023 77.80 83.25 77.80 83.25 13,271 +6.35(+8.26%)
Dec 13, 2023 76.29 78.40 75.58 76.90 30,343 -0.32(-0.42%)
Dec 12, 2023 78.61 79.77 77.22 77.22 14,955 -2.75(-3.44%)
Dec 11, 2023 76.49 80.38 76.49 79.97 15,183 +3.44(+4.49%)
Dec 08, 2023 76.94 79.96 74.69 76.53 13,669 -0.29(-0.37%)
Dec 07, 2023 71.65 76.93 71.65 76.82 11,342 +3.70(+5.06%)
Dec 06, 2023 75.99 76.00 73.04 73.12 9,178 -2.87(-3.77%)
Dec 05, 2023 75.10 76.82 74.57 75.98 17,579 +0.87(+1.15%)
Dec 04, 2023 72.34 75.20 71.91 75.12 14,103 +3.39(+4.72%)
Dec 01, 2023 70.68 72.87 70.06 71.73 13,457 +2.27(+3.28%)
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%)
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.