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 29, 2010 8.327 8.664 8.098 8.098 29,989 -0.08(-1.03%)
Jan 28, 2010 8.549 8.549 8.182 8.182 11,085 -0.34(-3.95%)
Jan 27, 2010 8.488 8.847 8.472 8.518 8,098 +0.01(+0.09%)
Jan 26, 2010 8.931 8.931 8.511 8.511 7,978 -0.50(-5.52%)
Jan 25, 2010 8.702 9.008 8.450 9.008 10,082 +0.60(+7.09%)
Jan 22, 2010 8.587 8.878 8.335 8.411 8,985 -0.15(-1.79%)
Jan 21, 2010 9.321 9.321 8.564 8.564 14,760 -0.79(-8.42%)
Jan 20, 2010 9.497 9.497 9.352 9.352 7,347 -0.21(-2.24%)
Jan 19, 2010 9.604 9.979 9.489 9.566 28,681 -0.06(-0.64%)
Jan 15, 2010 9.918 9.627 9.627 9.627 12,946 -0.24(-2.48%)
Jan 14, 2010 9.941 10.02 9.872 9.872 5,708 -0.11(-1.15%)
Jan 13, 2010 9.941 10.25 9.941 9.987 10,713 +0.11(+1.08%)
Jan 12, 2010 10.09 10.23 9.849 9.879 10,603 -0.01(-0.08%)
Jan 11, 2010 9.941 10.06 9.788 9.887 19,494 -0.05(-0.54%)
Jan 08, 2010 10.05 10.05 9.841 9.941 9,047 -0.11(-1.07%)
Jan 07, 2010 10.32 10.32 9.925 10.05 20,263 +0.08(+0.84%)
Jan 06, 2010 10.66 10.76 9.834 9.964 29,114 -0.70(-6.53%)
Jan 05, 2010 10.92 10.97 10.64 10.66 9,099 -0.59(-5.23%)
Jan 04, 2010 10.91 11.31 10.91 11.25 9,651 +0.54(+5.07%)
Dec 31, 2009 10.38 10.71 10.71 10.71 10,985 -0.31(-2.78%)
Dec 30, 2009 11.19 11.21 10.76 11.01 7,339 -0.15(-1.33%)
Dec 29, 2009 11.69 11.74 11.11 11.16 19,773 -0.55(-4.68%)
Dec 28, 2009 12.07 12.38 11.39 11.71 16,704 -0.34(-2.79%)
Dec 24, 2009 12.46 12.46 11.97 12.04 4,042 -0.39(-3.14%)
Dec 23, 2009 12.39 12.54 12.20 12.43 20,293 +0.10(+0.81%)
Dec 22, 2009 12.61 12.61 12.30 12.33 10,318 -0.34(-2.66%)
Dec 21, 2009 12.72 12.90 12.25 12.67 14,427 +0.02(+0.12%)
Dec 18, 2009 12.52 12.95 12.28 12.66 38,337 +0.42(+3.44%)
Dec 17, 2009 12.62 12.62 12.15 12.23 34,262 -1.76(-12.57%)
Dec 16, 2009 13.76 14.05 13.72 13.99 34,943 +0.31(+2.23%)
Dec 15, 2009 13.89 14.02 13.63 13.69 33,693 -0.18(-1.32%)
Dec 14, 2009 13.75 14.05 13.53 13.87 50,539 +0.39(+2.89%)
Dec 11, 2009 13.34 13.70 13.11 13.48 107,593 +1.37(+11.30%)
Dec 10, 2009 12.85 13.19 12.01 12.11 8,419 -0.67(-5.26%)
Dec 09, 2009 12.65 13.39 12.62 12.79 4,239 -0.32(-2.45%)
Dec 08, 2009 13.04 13.32 13.04 13.11 4,115 +0.01(+0.06%)
Dec 07, 2009 12.99 13.14 12.88 13.10 8,006 +0.06(+0.47%)
Dec 04, 2009 13.04 13.18 12.69 13.04 9,321 +0.26(+2.03%)
Dec 03, 2009 12.92 12.92 12.66 12.78 3,319 -0.12(-0.95%)
Dec 02, 2009 12.62 12.92 12.53 12.90 20,835 +0.02(+0.12%)
Dec 01, 2009 13.13 13.21 12.85 12.88 33,333 +0.20(+1.57%)
Nov 30, 2009 12.69 12.93 12.46 12.69 9,856 +0.03(+0.24%)
Nov 27, 2009 12.77 12.90 12.66 12.66 4,927 -0.38(-2.93%)
Nov 25, 2009 13.24 13.24 13.04 13.04 24,062 +0.00(+0.00%)
Nov 24, 2009 13.15 13.19 13.03 13.04 17,418 -0.06(-0.47%)
Nov 23, 2009 13.01 13.49 12.95 13.10 67,143 +0.25(+1.96%)
Nov 20, 2009 12.63 13.29 12.33 12.85 61,396 +0.15(+1.21%)
Nov 19, 2009 13.16 13.21 12.61 12.69 6,996 -0.48(-3.66%)
Nov 18, 2009 12.91 13.34 12.80 13.18 8,061 +0.30(+2.32%)
Nov 17, 2009 12.69 12.88 12.35 12.88 5,988 -0.47(-3.50%)
Nov 16, 2009 13.27 13.50 12.91 13.34 1,989 +0.19(+1.45%)
Nov 13, 2009 12.76 13.27 12.66 13.15 25,570 +0.49(+3.86%)
Nov 12, 2009 12.93 12.96 12.34 12.66 16,578 -0.26(-2.01%)
Nov 11, 2009 13.09 13.25 12.64 12.92 15,912 -0.04(-0.30%)
Nov 10, 2009 12.88 13.31 12.76 12.96 18,702 +0.14(+1.07%)
Nov 09, 2009 12.99 13.12 12.56 12.82 5,381 -0.06(-0.47%)
Nov 06, 2009 13.40 13.68 12.81 12.88 25,056 -0.67(-4.96%)
Nov 05, 2009 13.28 14.04 13.17 13.56 46,430 +0.37(+2.84%)
Nov 04, 2009 12.72 13.34 12.51 13.18 17,457 +0.49(+3.86%)
Nov 03, 2009 11.86 12.70 11.56 12.69 23,418 +0.83(+7.03%)
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.