Omega Flex Inc (NQ: OFLX )

50.91 -0.37 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.49 18.21 17.49 18.01 9,692 +0.55(+3.13%)
Mar 28, 2014 17.64 17.85 17.39 17.46 24,088 -0.50(-2.81%)
Mar 27, 2014 17.88 18.28 17.48 17.96 6,345 -0.05(-0.28%)
Mar 26, 2014 18.58 18.70 17.84 18.01 4,381 -0.76(-4.07%)
Mar 25, 2014 18.72 18.78 18.68 18.78 1,631 +0.05(+0.27%)
Mar 24, 2014 18.81 19.22 18.73 18.73 3,441 -0.08(-0.45%)
Mar 21, 2014 19.18 19.18 18.72 18.81 6,676 -0.35(-1.84%)
Mar 20, 2014 18.77 19.44 18.77 19.16 5,320 +0.13(+0.71%)
Mar 19, 2014 18.98 19.03 18.98 19.03 1,566 -0.04(-0.22%)
Mar 18, 2014 18.73 19.07 18.73 19.07 1,566 -0.04(-0.22%)
Mar 17, 2014 19.27 19.27 18.85 19.11 6,008 -0.08(-0.39%)
Mar 14, 2014 18.69 19.19 18.69 19.19 1,491 +0.39(+2.10%)
Mar 13, 2014 18.69 19.27 18.69 18.80 5,161 -0.41(-2.14%)
Mar 12, 2014 19.28 19.28 19.21 19.21 1,808 +0.16(+0.84%)
Mar 11, 2014 19.20 19.53 19.00 19.05 7,601 -0.14(-0.74%)
Mar 10, 2014 19.11 19.51 18.70 19.19 6,808 -0.06(-0.31%)
Mar 07, 2014 19.58 19.58 19.16 19.25 11,532 -0.19(-0.99%)
Mar 06, 2014 19.64 19.64 19.31 19.44 5,961 -0.04(-0.22%)
Mar 05, 2014 20.17 20.17 19.43 19.48 6,013 -0.83(-4.09%)
Mar 04, 2014 19.74 20.99 19.74 20.32 15,488 +0.92(+4.72%)
Mar 03, 2014 18.75 19.57 18.53 19.40 18,034 +0.63(+3.36%)
Feb 28, 2014 18.38 19.69 18.38 18.77 4,700 +0.42(+2.29%)
Feb 27, 2014 17.62 18.35 17.60 18.35 4,297 +0.74(+4.20%)
Feb 26, 2014 17.43 17.61 17.19 17.61 6,891 +0.30(+1.75%)
Feb 25, 2014 17.09 17.31 17.09 17.31 3,260 +0.25(+1.48%)
Feb 24, 2014 16.80 17.17 16.80 17.06 3,139 +0.03(+0.20%)
Feb 21, 2014 17.64 17.64 16.97 17.02 13,282 -0.18(-1.07%)
Feb 20, 2014 17.07 17.21 16.93 17.21 2,988 +0.24(+1.44%)
Feb 19, 2014 17.19 17.25 16.92 16.96 3,781 -0.20(-1.17%)
Feb 18, 2014 17.23 17.23 17.05 17.17 3,055 +0.16(+0.94%)
Feb 14, 2014 17.14 17.01 17.01 17.01 2,143 -0.13(-0.74%)
Feb 13, 2014 16.83 17.13 16.83 17.13 1,682 +0.21(+1.24%)
Feb 12, 2014 17.12 17.12 16.81 16.92 2,901 +0.11(+0.65%)
Feb 11, 2014 16.60 16.81 16.43 16.81 3,601 -0.08(-0.50%)
Feb 10, 2014 16.69 17.04 16.45 16.90 18,398 +0.44(+2.65%)
Feb 07, 2014 16.60 16.77 16.43 16.46 5,056 -0.15(-0.91%)
Feb 06, 2014 16.51 16.63 16.51 16.61 3,713 +0.06(+0.36%)
Feb 05, 2014 16.72 16.72 16.55 16.55 2,179 -0.20(-1.20%)
Feb 04, 2014 16.70 16.75 16.60 16.75 1,399 +0.08(+0.50%)
Feb 03, 2014 16.56 16.86 16.39 16.67 17,367 -0.09(-0.55%)
Jan 31, 2014 16.79 16.83 16.69 16.76 3,861 -0.29(-1.72%)
Jan 30, 2014 16.98 17.06 16.92 17.06 6,282 +0.05(+0.30%)
Jan 29, 2014 17.01 17.23 16.91 17.01 28,053 -0.04(-0.25%)
Jan 28, 2014 17.33 17.33 16.95 17.05 5,545 +0.21(+1.25%)
Jan 27, 2014 17.21 17.21 16.71 16.84 7,795 -0.07(-0.40%)
Jan 24, 2014 17.12 17.21 16.91 16.91 2,574 -0.18(-1.08%)
Jan 23, 2014 17.19 17.38 17.04 17.09 2,193 -0.10(-0.59%)
Jan 22, 2014 16.99 17.19 16.99 17.19 1,297 +0.03(+0.20%)
Jan 21, 2014 16.88 17.21 16.88 17.16 2,544 +0.29(+1.74%)
Jan 17, 2014 16.88 16.86 16.86 16.86 2,024 -0.05(-0.30%)
Jan 16, 2014 17.06 17.06 16.68 16.91 3,294 -0.09(-0.54%)
Jan 15, 2014 17.05 17.05 16.83 17.01 2,043 -0.02(-0.10%)
Jan 14, 2014 17.27 17.27 17.02 17.02 914 +0.24(+1.40%)
Jan 13, 2014 16.86 17.13 16.74 16.79 4,216 -0.22(-1.28%)
Jan 10, 2014 17.13 17.24 16.59 17.01 3,544 +0.18(+1.05%)
Jan 09, 2014 16.72 17.07 16.72 16.83 3,492 +0.11(+0.65%)
Jan 08, 2014 16.80 16.84 16.72 16.72 2,414 -0.19(-1.14%)
Jan 07, 2014 16.84 16.91 16.76 16.91 2,661 -0.03(-0.15%)
Jan 06, 2014 17.30 17.30 16.85 16.94 3,560 -0.20(-1.18%)
Jan 03, 2014 17.20 17.22 17.06 17.14 2,404 -0.04(-0.24%)
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.