Omega Flex Inc (NQ: OFLX )

52.17 +0.89 (+1.75%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 83.53 83.56 81.31 81.47 10,063 -0.63(-0.76%)
Aug 31, 2023 82.97 83.99 81.76 82.09 14,272 +1.42(+1.76%)
Aug 30, 2023 79.75 81.68 79.75 80.67 14,825 -0.02(-0.02%)
Aug 29, 2023 80.44 81.90 80.20 80.69 11,363 -0.22(-0.27%)
Aug 28, 2023 79.48 80.91 79.48 80.91 9,146 +2.44(+3.11%)
Aug 25, 2023 78.37 79.13 77.66 78.47 5,547 -0.69(-0.87%)
Aug 24, 2023 80.03 80.45 78.63 79.15 9,858 -1.28(-1.60%)
Aug 23, 2023 79.47 80.89 79.47 80.44 7,312 +0.75(+0.94%)
Aug 22, 2023 79.65 79.94 79.45 79.69 8,953 +0.24(+0.30%)
Aug 21, 2023 80.51 82.43 77.86 79.46 12,383 -0.86(-1.07%)
Aug 18, 2023 78.66 80.40 78.66 80.32 10,360 +1.06(+1.34%)
Aug 17, 2023 81.90 81.90 78.84 79.26 7,565 -2.21(-2.71%)
Aug 16, 2023 80.93 83.46 80.93 81.47 8,136 +0.36(+0.45%)
Aug 15, 2023 81.24 82.43 80.70 81.10 12,055 -0.79(-0.97%)
Aug 14, 2023 82.69 82.69 81.90 81.90 5,468 -0.87(-1.05%)
Aug 11, 2023 83.94 84.28 81.88 82.77 8,019 -1.23(-1.46%)
Aug 10, 2023 85.44 85.98 84.00 84.00 19,981 -1.98(-2.30%)
Aug 09, 2023 87.98 88.28 85.56 85.98 11,546 -1.80(-2.06%)
Aug 08, 2023 85.83 87.78 85.83 87.78 8,510 +0.28(+0.33%)
Aug 07, 2023 84.68 87.66 84.06 87.50 14,084 +2.74(+3.23%)
Aug 04, 2023 86.31 86.90 84.41 84.76 4,257 -2.08(-2.39%)
Aug 03, 2023 86.19 86.97 86.19 86.84 6,274 +0.24(+0.27%)
Aug 02, 2023 85.33 86.61 84.36 86.61 23,388 +0.94(+1.10%)
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.