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 30, 2012 10.40 10.71 10.06 10.28 76,816 -0.05(-0.44%)
Apr 27, 2012 9.283 10.80 9.283 10.33 50,853 +1.08(+11.65%)
Apr 26, 2012 9.038 9.398 9.038 9.252 1,536 -0.11(-1.22%)
Apr 25, 2012 9.191 9.367 9.191 9.367 2,296 +0.18(+1.91%)
Apr 24, 2012 8.970 9.314 8.931 9.191 8,597 +0.28(+3.09%)
Apr 23, 2012 9.023 9.023 8.916 8.916 6,177 -0.32(-3.48%)
Apr 20, 2012 9.612 9.637 9.229 9.237 11,665 -0.13(-1.39%)
Apr 19, 2012 9.482 9.482 9.367 9.367 6,206 -0.07(-0.73%)
Apr 18, 2012 9.482 9.673 9.428 9.436 5,118 -0.23(-2.37%)
Apr 17, 2012 9.749 9.818 9.520 9.665 19,146 +0.03(+0.32%)
Apr 16, 2012 9.543 9.734 9.520 9.635 4,073 +0.18(+1.94%)
Apr 13, 2012 9.765 9.841 9.451 9.451 3,749 -0.47(-4.78%)
Apr 12, 2012 9.711 9.925 9.673 9.925 3,842 +0.11(+1.09%)
Apr 11, 2012 9.834 9.834 9.673 9.818 4,112 +0.16(+1.66%)
Apr 10, 2012 9.734 9.803 9.635 9.658 6,725 -0.08(-0.79%)
Apr 09, 2012 9.642 9.772 9.642 9.734 9,704 +0.16(+1.68%)
Apr 05, 2012 9.635 9.818 9.574 9.574 4,524 -0.07(-0.71%)
Apr 04, 2012 9.765 9.857 9.642 9.642 3,882 -0.15(-1.56%)
Apr 03, 2012 9.918 9.918 9.788 9.795 11,312 -0.15(-1.46%)
Apr 02, 2012 9.719 9.971 9.719 9.941 2,675 +0.23(+2.36%)
Mar 30, 2012 9.979 10.12 9.711 9.711 4,021 -0.11(-1.17%)
Mar 29, 2012 9.665 9.994 9.558 9.826 2,946 +0.15(+1.58%)
Mar 28, 2012 9.902 9.987 9.673 9.673 1,934 -0.24(-2.39%)
Mar 27, 2012 9.834 10.08 9.788 9.910 2,924 +0.15(+1.49%)
Mar 26, 2012 9.727 10.00 9.604 9.765 7,850 +0.21(+2.16%)
Mar 23, 2012 10.12 10.69 9.413 9.558 41,767 -0.55(-5.45%)
Mar 22, 2012 11.42 11.42 9.948 10.11 18,694 -0.87(-7.94%)
Mar 21, 2012 9.933 11.19 9.933 10.98 11,619 +1.07(+10.80%)
Mar 20, 2012 9.857 10.12 9.826 9.910 2,904 -0.08(-0.77%)
Mar 19, 2012 9.902 10.39 9.788 9.987 4,259 +0.05(+0.54%)
Mar 16, 2012 10.30 10.59 9.933 9.933 8,551 -0.44(-4.27%)
Mar 15, 2012 10.30 10.59 10.12 10.38 7,183 +0.18(+1.80%)
Mar 14, 2012 10.41 10.50 10.19 10.19 1,480 -0.28(-2.63%)
Mar 13, 2012 10.22 10.58 10.22 10.47 3,194 +0.27(+2.62%)
Mar 12, 2012 10.06 10.38 10.06 10.20 1,595 -0.30(-2.84%)
Mar 09, 2012 10.15 10.51 10.15 10.50 5,917 +0.45(+4.49%)
Mar 08, 2012 10.18 10.18 9.794 10.05 2,810 -0.11(-1.05%)
Mar 07, 2012 10.31 10.31 9.979 10.15 6,482 +0.14(+1.37%)
Mar 06, 2012 10.47 10.47 10.02 10.02 3,627 -0.65(-6.09%)
Mar 05, 2012 10.88 11.01 10.56 10.67 6,167 -0.11(-1.06%)
Mar 02, 2012 11.81 11.88 10.78 10.78 4,476 -0.96(-8.14%)
Mar 01, 2012 12.04 12.19 11.74 11.74 5,712 -0.32(-2.66%)
Feb 29, 2012 12.46 12.46 11.85 12.06 7,059 -0.44(-3.55%)
Feb 28, 2012 12.43 12.50 12.43 12.50 1,060 -0.11(-0.91%)
Feb 27, 2012 12.69 12.86 12.62 12.62 2,178 +0.00(+0.00%)
Feb 24, 2012 12.95 13.00 12.62 12.62 4,086 -0.36(-2.77%)
Feb 23, 2012 12.58 12.98 12.40 12.98 10,143 +0.57(+4.62%)
Feb 22, 2012 12.51 12.51 12.40 12.40 710 -0.24(-1.93%)
Feb 21, 2012 12.60 12.73 12.60 12.65 1,059 -0.03(-0.24%)
Feb 17, 2012 12.76 12.76 12.68 12.68 1,404 -0.08(-0.60%)
Feb 16, 2012 12.77 12.77 12.66 12.75 1,514 +0.23(+1.83%)
Feb 15, 2012 12.18 12.75 12.07 12.53 2,637 -0.09(-0.73%)
Feb 14, 2012 12.62 12.62 12.62 12.62 1,915 -0.11(-0.90%)
Feb 13, 2012 12.36 12.73 12.36 12.73 1,191 +0.17(+1.34%)
Feb 10, 2012 12.59 12.75 12.56 12.56 4,059 -0.11(-0.90%)
Feb 09, 2012 12.56 13.00 12.56 12.68 2,550 +0.07(+0.55%)
Feb 08, 2012 12.38 12.63 12.38 12.61 772 +0.15(+1.17%)
Feb 07, 2012 12.65 12.75 12.46 12.46 16,263 -0.28(-2.16%)
Feb 06, 2012 12.96 13.36 12.36 12.74 8,155 -0.21(-1.60%)
Feb 03, 2012 12.62 13.00 12.23 12.95 6,345 +0.37(+2.98%)
Feb 02, 2012 12.30 12.58 12.30 12.57 2,746 +0.28(+2.24%)
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.