Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Flex Inc (NQ: OFLX )

66.09 -1.05 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.77 11.77 11.77 11.77 1,058 +0.12(+0.99%)
Jan 30, 2013 11.74 11.83 11.59 11.65 3,759 -0.13(-1.12%)
Jan 29, 2013 11.67 11.91 10.85 11.79 3,914 +0.06(+0.49%)
Jan 28, 2013 11.43 11.73 11.19 11.73 1,806 +0.43(+3.81%)
Jan 25, 2013 11.84 11.84 11.20 11.30 2,275 -0.46(-3.87%)
Jan 24, 2013 11.50 11.75 11.50 11.75 9,339 +0.31(+2.68%)
Jan 23, 2013 10.92 11.50 10.92 11.45 7,405 +0.49(+4.46%)
Jan 22, 2013 11.01 11.21 10.62 10.96 4,312 +0.25(+2.32%)
Jan 18, 2013 10.74 10.92 10.58 10.71 7,973 -0.22(-1.97%)
Jan 17, 2013 10.60 10.92 10.60 10.92 915 +0.28(+2.64%)
Jan 16, 2013 10.88 10.88 10.30 10.64 2,519 -0.20(-1.83%)
Jan 15, 2013 10.76 10.84 10.76 10.84 5,695 +0.06(+0.54%)
Jan 14, 2013 10.82 10.82 10.78 10.78 902 +0.03(+0.31%)
Jan 11, 2013 10.71 10.96 10.71 10.75 2,493 -0.05(-0.46%)
Jan 10, 2013 10.52 10.80 10.44 10.80 2,084 +0.30(+2.84%)
Jan 09, 2013 10.49 10.51 10.12 10.50 1,491 +0.11(+1.03%)
Jan 08, 2013 10.26 10.39 10.26 10.39 651 -0.39(-3.61%)
Jan 07, 2013 10.76 10.78 10.76 10.78 4,459 -0.06(-0.53%)
Jan 04, 2013 10.58 10.88 10.18 10.84 26,064 +0.36(+3.48%)
Jan 03, 2013 10.37 10.58 10.10 10.48 5,136 +0.21(+2.01%)
Jan 02, 2013 10.40 10.40 9.741 10.27 8,240 +0.04(+0.40%)
Dec 31, 2012 10.37 10.55 9.369 10.23 8,176 -0.04(-0.40%)
Dec 28, 2012 10.15 10.34 10.01 10.27 1,858 +0.22(+2.14%)
Dec 27, 2012 9.815 10.26 9.501 10.06 5,128 +0.07(+0.66%)
Dec 26, 2012 10.27 10.43 9.989 9.989 880 -0.46(-4.43%)
Dec 24, 2012 10.68 10.68 10.35 10.45 2,016 -0.30(-2.77%)
Dec 21, 2012 9.683 10.75 9.402 10.75 32,570 +1.07(+11.03%)
Dec 20, 2012 9.749 9.749 9.368 9.683 13,585 -0.07(-0.68%)
Dec 19, 2012 9.923 9.923 9.493 9.749 4,561 -0.18(-1.83%)
Dec 18, 2012 9.782 9.931 9.559 9.931 1,407 +0.26(+2.65%)
Dec 17, 2012 9.344 9.699 9.162 9.675 5,032 +0.17(+1.74%)
Dec 14, 2012 9.170 9.517 9.170 9.509 8,624 +0.39(+4.26%)
Dec 13, 2012 9.451 9.959 9.120 9.120 4,169 -0.36(-3.76%)
Dec 12, 2012 9.757 10.20 9.352 9.476 2,632 -0.35(-3.54%)
Dec 11, 2012 10.22 10.22 9.037 9.824 14,618 -0.37(-3.65%)
Dec 10, 2012 9.815 10.20 9.724 10.20 4,943 +0.30(+3.01%)
Dec 07, 2012 9.824 9.898 9.807 9.898 2,433 +0.13(+1.36%)
Dec 05, 2012 9.766 9.766 9.766 9.766 0 -0.33(-3.28%)
Dec 04, 2012 9.956 10.27 9.088 10.10 4,034 -0.62(-5.79%)
Nov 30, 2012 10.48 10.72 9.890 10.72 1,829 +0.23(+2.21%)
Nov 29, 2012 10.54 10.54 8.433 10.49 1,681 +0.02(+0.24%)
Nov 28, 2012 10.15 10.48 9.352 10.46 1,332 +0.41(+4.03%)
Nov 27, 2012 9.956 10.21 9.671 10.06 11,615 +0.02(+0.23%)
Nov 26, 2012 9.857 10.03 9.734 10.03 4,594 +0.11(+1.16%)
Nov 23, 2012 9.474 10.09 9.474 9.918 3,609 +0.44(+4.68%)
Nov 21, 2012 8.992 9.474 8.908 9.474 2,055 +0.30(+3.25%)
Nov 20, 2012 8.732 9.176 8.717 9.176 7,489 +0.41(+4.62%)
Nov 19, 2012 9.046 9.046 8.564 8.771 7,913 +0.09(+1.06%)
Nov 16, 2012 8.610 9.749 8.602 8.679 7,959 +0.07(+0.80%)
Nov 15, 2012 8.465 9.176 8.465 8.610 13,315 +0.08(+0.99%)
Nov 14, 2012 8.732 8.778 8.526 8.526 3,034 -0.24(-2.70%)
Nov 13, 2012 8.840 8.840 8.717 8.763 928 -0.15(-1.63%)
Nov 12, 2012 8.908 8.908 8.908 8.908 261 -0.06(-0.68%)
Nov 09, 2012 8.893 9.489 8.893 8.970 3,184 +0.06(+0.69%)
Nov 08, 2012 9.589 9.619 8.908 8.908 5,841 -0.88(-8.98%)
Nov 07, 2012 10.07 10.22 9.612 9.788 5,946 -0.46(-4.48%)
Nov 06, 2012 10.09 10.25 10.07 10.25 1,891 +0.17(+1.67%)
Nov 05, 2012 9.834 10.08 9.834 10.08 2,425 +0.12(+1.23%)
Nov 02, 2012 10.02 10.02 9.745 9.956 3,902 -0.11(-1.06%)
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.