Skip to main content

Omega Flex Inc (NQ: OFLX )

51.28 +0.91 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 143.55 143.57 139.41 140.72 22,584 -2.74(-1.91%)
May 27, 2021 146.69 146.69 139.19 143.46 55,435 -1.14(-0.79%)
May 26, 2021 142.72 147.16 141.71 144.60 4,104 +1.90(+1.33%)
May 25, 2021 144.50 144.55 142.23 142.71 8,470 -0.92(-0.64%)
May 24, 2021 143.60 143.62 140.70 143.62 5,859 -0.11(-0.08%)
May 21, 2021 147.16 147.16 142.93 143.74 3,308 -1.42(-0.98%)
May 20, 2021 144.49 148.34 143.75 145.16 8,957 +0.32(+0.22%)
May 19, 2021 146.90 150.09 144.30 144.84 6,177 -6.75(-4.45%)
May 18, 2021 151.87 153.60 150.67 151.59 8,263 +2.27(+1.52%)
May 17, 2021 146.71 151.63 146.42 149.32 4,776 +1.10(+0.74%)
May 14, 2021 148.82 149.72 147.16 148.22 4,282 +1.47(+1.00%)
May 13, 2021 149.29 151.36 145.46 146.74 11,129 -2.02(-1.36%)
May 12, 2021 151.81 155.53 148.26 148.76 12,083 -1.78(-1.18%)
May 11, 2021 144.63 153.46 143.55 150.54 15,753 +4.89(+3.36%)
May 10, 2021 144.25 148.33 142.35 145.65 15,242 -3.25(-2.19%)
May 07, 2021 142.90 150.26 142.74 148.91 25,429 +6.12(+4.28%)
May 06, 2021 142.06 149.30 142.06 142.79 8,851 +0.78(+0.55%)
May 05, 2021 141.11 146.44 139.13 142.02 22,767 +1.34(+0.95%)
May 04, 2021 148.31 150.26 140.01 140.68 12,652 -12.23(-8.00%)
May 03, 2021 152.92 156.12 152.91 152.91 6,613 +0.75(+0.49%)
Apr 30, 2021 152.69 153.12 150.97 152.16 8,150 +0.54(+0.35%)
Apr 29, 2021 155.03 155.03 150.74 151.62 8,901 +1.09(+0.72%)
Apr 28, 2021 151.19 153.84 147.28 150.53 13,557 -3.76(-2.44%)
Apr 27, 2021 160.86 162.11 154.29 154.29 11,326 -7.34(-4.54%)
Apr 26, 2021 161.30 165.75 159.08 161.63 13,924 +1.81(+1.13%)
Apr 23, 2021 149.05 162.40 148.47 159.83 12,330 +12.39(+8.41%)
Apr 22, 2021 142.86 151.19 141.67 147.43 15,701 +6.28(+4.45%)
Apr 21, 2021 141.16 141.16 141.16 141.16 2,007 +3.68(+2.67%)
Apr 20, 2021 136.95 137.81 136.09 137.48 6,859 -0.89(-0.64%)
Apr 19, 2021 134.51 138.58 134.51 138.37 4,034 +0.19(+0.14%)
Apr 16, 2021 138.38 140.69 137.69 138.18 3,134 +1.30(+0.95%)
Apr 15, 2021 141.08 141.08 136.88 136.88 4,644 -3.66(-2.60%)
Apr 14, 2021 143.20 143.24 140.53 140.53 8,470 -2.11(-1.48%)
Apr 13, 2021 141.63 143.45 141.63 142.64 3,809 -1.58(-1.09%)
Apr 12, 2021 145.01 145.01 143.45 144.22 2,757 -1.59(-1.09%)
Apr 09, 2021 145.46 149.07 143.55 145.81 16,092 -1.47(-1.00%)
Apr 08, 2021 148.72 148.72 145.84 147.28 10,161 -0.05(-0.03%)
Apr 07, 2021 150.28 150.28 147.33 147.33 4,811 -4.83(-3.18%)
Apr 06, 2021 155.31 155.34 148.74 152.16 6,576 -1.57(-1.02%)
Apr 05, 2021 150.48 155.66 150.48 153.73 5,299 +3.86(+2.57%)
Apr 01, 2021 155.77 155.77 149.37 149.87 6,374 -0.95(-0.63%)
Mar 31, 2021 148.34 156.91 148.34 150.82 13,674 -2.52(-1.64%)
Mar 30, 2021 153.80 154.75 150.68 153.34 6,806 -3.75(-2.39%)
Mar 29, 2021 153.31 157.39 153.31 157.10 4,314 +7.06(+4.70%)
Mar 26, 2021 145.16 150.04 138.52 150.04 117,032 +5.85(+4.06%)
Mar 25, 2021 140.04 145.77 139.69 144.19 4,321 +1.85(+1.30%)
Mar 24, 2021 142.53 146.54 138.83 142.34 18,833 +0.00(+0.00%)
Mar 23, 2021 141.42 143.71 138.73 142.34 7,092 -0.38(-0.27%)
Mar 22, 2021 146.16 146.47 142.50 142.72 5,526 -3.67(-2.51%)
Mar 19, 2021 144.53 146.39 141.80 146.39 38,731 +4.52(+3.19%)
Mar 18, 2021 150.59 150.59 140.73 141.87 6,029 -8.47(-5.64%)
Mar 17, 2021 152.51 153.10 148.31 150.34 7,448 +0.36(+0.24%)
Mar 16, 2021 149.60 150.82 148.53 149.98 6,063 -3.31(-2.16%)
Mar 15, 2021 154.20 154.20 151.92 153.29 4,646 -6.09(-3.82%)
Mar 12, 2021 158.82 160.71 158.56 159.39 5,338 +3.99(+2.57%)
Mar 11, 2021 155.81 158.10 153.64 155.40 5,553 -0.67(-0.43%)
Mar 10, 2021 157.62 158.82 156.07 156.07 12,299 +2.26(+1.47%)
Mar 09, 2021 152.69 154.03 149.25 153.80 9,467 +2.48(+1.64%)
Mar 08, 2021 147.26 155.21 146.08 151.32 10,425 +4.68(+3.19%)
Mar 05, 2021 148.94 148.94 144.42 146.64 11,200 +2.10(+1.45%)
Mar 04, 2021 148.94 148.94 139.51 144.53 15,350 -2.15(-1.47%)
Mar 03, 2021 148.33 150.34 145.20 146.69 14,088 -4.20(-2.79%)
Mar 02, 2021 158.96 162.14 148.55 150.89 64,559 -12.95(-7.91%)
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.