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

Omega Flex Inc (NQ: OFLX )

66.99 +0.18 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 10.69 10.79 10.51 10.79 4,375 +0.13(+1.22%)
Apr 28, 2011 10.35 10.71 10.25 10.66 2,234 -0.14(-1.28%)
Apr 27, 2011 10.65 11.08 10.65 10.80 6,261 +0.21(+1.95%)
Apr 26, 2011 10.65 10.68 10.50 10.59 6,689 -0.12(-1.14%)
Apr 25, 2011 10.70 10.82 10.55 10.71 6,727 +0.11(+1.08%)
Apr 21, 2011 10.44 10.71 10.44 10.60 7,485 +0.08(+0.73%)
Apr 20, 2011 10.74 10.90 10.47 10.52 4,364 -0.19(-1.78%)
Apr 19, 2011 10.66 10.71 10.57 10.71 1,700 +0.11(+1.01%)
Apr 18, 2011 10.65 10.74 10.29 10.61 6,188 -0.11(-1.07%)
Apr 15, 2011 10.57 10.72 10.32 10.72 5,929 +0.18(+1.74%)
Apr 14, 2011 10.32 10.64 10.32 10.54 5,457 -0.11(-1.01%)
Apr 13, 2011 10.83 10.84 10.32 10.64 17,496 -0.03(-0.29%)
Apr 12, 2011 10.71 10.74 10.66 10.67 2,027 -0.03(-0.29%)
Apr 11, 2011 10.68 10.77 10.61 10.71 3,304 +0.00(+0.00%)
Apr 08, 2011 10.73 10.73 10.51 10.71 5,518 -0.04(-0.36%)
Apr 07, 2011 10.59 10.74 10.59 10.74 993 -0.06(-0.57%)
Apr 06, 2011 10.53 10.81 10.32 10.80 24,338 +0.28(+2.61%)
Apr 05, 2011 10.48 10.64 10.40 10.53 12,906 +0.02(+0.15%)
Apr 04, 2011 10.28 10.57 10.28 10.51 8,760 +0.19(+1.85%)
Apr 01, 2011 10.30 10.42 10.04 10.32 14,582 +0.04(+0.37%)
Mar 31, 2011 10.18 10.28 9.948 10.28 9,451 +0.17(+1.66%)
Mar 30, 2011 10.06 10.16 10.03 10.12 1,481 +0.00(+0.00%)
Mar 29, 2011 10.09 10.13 10.02 10.12 2,102 -0.03(-0.30%)
Mar 28, 2011 9.857 10.28 9.857 10.15 22,298 +0.09(+0.91%)
Mar 25, 2011 9.979 10.39 9.956 10.06 13,806 +0.05(+0.46%)
Mar 24, 2011 10.12 10.13 9.551 10.01 31,834 -0.11(-1.13%)
Mar 23, 2011 10.43 10.43 9.711 10.12 22,021 -0.22(-2.14%)
Mar 22, 2011 10.48 10.87 10.22 10.35 6,938 -0.42(-3.91%)
Mar 21, 2011 9.886 10.84 9.620 10.77 2,109 +0.54(+5.31%)
Mar 18, 2011 10.05 10.22 9.788 10.22 8,446 +0.20(+1.98%)
Mar 17, 2011 10.09 10.09 9.857 10.02 1,531 +0.10(+1.00%)
Mar 16, 2011 9.650 9.933 9.505 9.925 12,604 +0.32(+3.34%)
Mar 15, 2011 9.520 9.704 9.520 9.604 4,421 -0.15(-1.49%)
Mar 14, 2011 10.01 10.01 9.749 9.750 3,449 -0.24(-2.45%)
Mar 11, 2011 9.925 10.06 9.925 9.994 2,650 +0.08(+0.77%)
Mar 10, 2011 9.933 9.941 9.864 9.918 4,374 -0.05(-0.46%)
Mar 09, 2011 10.08 10.08 9.795 9.964 924 -0.08(-0.76%)
Mar 08, 2011 9.857 10.04 9.857 10.04 1,962 +0.13(+1.35%)
Mar 07, 2011 9.359 9.964 9.359 9.906 17,735 +0.07(+0.74%)
Mar 04, 2011 9.987 10.15 9.673 9.834 9,846 -0.21(-2.13%)
Mar 03, 2011 9.941 10.05 9.902 10.05 3,546 +0.15(+1.55%)
Mar 02, 2011 9.482 9.941 9.390 9.895 28,235 +0.41(+4.35%)
Mar 01, 2011 9.895 9.895 9.100 9.482 18,940 -0.51(-5.13%)
Feb 28, 2011 10.02 10.23 9.979 9.994 2,972 +0.05(+0.54%)
Feb 25, 2011 9.887 9.948 9.887 9.941 2,585 +0.02(+0.23%)
Feb 24, 2011 9.727 9.956 9.727 9.918 4,876 +0.28(+2.85%)
Feb 23, 2011 9.857 9.857 9.642 9.642 1,336 -0.30(-3.00%)
Feb 22, 2011 10.00 10.07 9.826 9.941 5,837 +0.25(+2.60%)
Feb 18, 2011 9.589 9.760 9.329 9.688 15,439 +0.12(+1.28%)
Feb 17, 2011 9.482 9.566 9.482 9.566 959 -0.21(-2.11%)
Feb 16, 2011 9.727 10.02 9.531 9.772 3,521 +0.02(+0.24%)
Feb 15, 2011 9.482 10.00 9.482 9.749 4,063 +0.19(+2.00%)
Feb 14, 2011 9.558 10.15 9.413 9.558 3,885 -0.02(-0.24%)
Feb 11, 2011 9.474 9.581 9.467 9.581 1,520 +0.11(+1.21%)
Feb 10, 2011 9.497 9.512 9.467 9.467 733 -0.09(-0.96%)
Feb 09, 2011 9.597 9.597 9.558 9.558 1,724 -0.08(-0.87%)
Feb 08, 2011 9.375 9.642 9.367 9.642 6,948 +0.34(+3.62%)
Feb 07, 2011 9.207 9.459 9.107 9.306 9,606 -0.08(-0.90%)
Feb 04, 2011 9.199 9.405 9.199 9.390 10,288 +0.12(+1.32%)
Feb 03, 2011 9.444 9.451 9.252 9.268 8,032 -0.09(-0.98%)
Feb 02, 2011 9.199 9.551 9.199 9.359 10,065 -0.49(-4.97%)
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.