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

Omega Flex Inc (NQ: OFLX )

64.91 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2011 10.28 10.28 9.872 10.17 13,471 +0.12(+1.22%)
Sep 29, 2011 10.32 10.32 9.864 10.05 9,459 -0.11(-1.05%)
Sep 28, 2011 10.09 10.24 10.09 10.15 4,706 -0.32(-3.07%)
Sep 27, 2011 10.11 10.48 10.11 10.48 11,828 +0.11(+1.11%)
Sep 26, 2011 9.933 10.36 9.428 10.36 3,461 +0.42(+4.23%)
Sep 23, 2011 9.382 9.994 9.138 9.941 8,089 +0.27(+2.81%)
Sep 22, 2011 9.658 9.941 9.145 9.669 11,270 -0.03(-0.28%)
Sep 21, 2011 10.05 10.11 9.627 9.696 6,655 -0.36(-3.57%)
Sep 20, 2011 10.43 10.43 9.948 10.06 6,066 -0.23(-2.23%)
Sep 19, 2011 10.76 10.76 10.07 10.28 4,590 -0.60(-5.48%)
Sep 16, 2011 10.22 11.18 10.11 10.88 23,576 +0.64(+6.27%)
Sep 15, 2011 10.18 10.24 9.948 10.24 2,554 -0.02(-0.22%)
Sep 14, 2011 9.994 10.28 9.671 10.26 7,340 +0.30(+2.99%)
Sep 13, 2011 9.811 10.04 9.811 9.964 3,133 -0.08(-0.84%)
Sep 12, 2011 9.795 10.09 9.711 10.05 4,821 +0.18(+1.86%)
Sep 09, 2011 9.742 9.994 9.543 9.864 14,181 +0.11(+1.10%)
Sep 08, 2011 10.48 10.49 9.757 9.757 11,012 -0.86(-8.14%)
Sep 07, 2011 10.71 10.71 10.23 10.62 10,187 +0.11(+1.02%)
Sep 06, 2011 10.31 11.00 10.28 10.51 16,960 +0.05(+0.51%)
Sep 02, 2011 10.01 11.23 10.01 10.46 24,745 +0.38(+3.79%)
Sep 01, 2011 9.941 10.51 9.941 10.08 52,464 +0.06(+0.61%)
Aug 31, 2011 10.36 10.36 9.948 10.02 4,897 -0.37(-3.53%)
Aug 30, 2011 10.31 10.46 10.18 10.38 3,622 -0.08(-0.80%)
Aug 29, 2011 10.37 10.47 10.19 10.47 3,963 +0.15(+1.48%)
Aug 26, 2011 10.26 10.32 10.21 10.32 3,426 +0.15(+1.43%)
Aug 25, 2011 10.49 10.63 10.15 10.17 10,620 -0.32(-3.06%)
Aug 24, 2011 10.30 10.49 9.864 10.49 10,594 +0.17(+1.63%)
Aug 23, 2011 10.22 10.32 9.772 10.32 11,792 +0.24(+2.43%)
Aug 22, 2011 10.18 10.24 9.854 10.08 3,387 +0.22(+2.25%)
Aug 19, 2011 9.650 9.971 9.642 9.857 9,418 +0.03(+0.31%)
Aug 18, 2011 9.788 10.13 9.604 9.826 8,356 -0.10(-1.04%)
Aug 17, 2011 9.642 10.06 9.600 9.929 11,758 +0.09(+0.89%)
Aug 16, 2011 10.21 10.60 9.834 9.841 3,003 -0.66(-6.26%)
Aug 15, 2011 10.08 10.50 9.650 10.50 4,341 +0.56(+5.62%)
Aug 12, 2011 9.650 9.948 9.474 9.941 11,300 -0.18(-1.81%)
Aug 11, 2011 9.918 10.20 9.375 10.12 10,007 +0.18(+1.77%)
Aug 10, 2011 10.36 10.43 9.459 9.948 13,347 -0.76(-7.07%)
Aug 09, 2011 10.30 10.71 9.784 10.71 23,853 +1.09(+11.29%)
Aug 08, 2011 9.398 10.40 9.314 9.619 20,615 -0.24(-2.48%)
Aug 05, 2011 10.02 10.40 9.864 9.864 4,783 -0.08(-0.85%)
Aug 04, 2011 9.933 10.49 9.499 9.948 20,016 -0.08(-0.76%)
Aug 03, 2011 9.879 10.50 9.673 10.02 9,962 +0.26(+2.66%)
Aug 02, 2011 9.727 10.46 9.604 9.765 40,103 -0.09(-0.93%)
Aug 01, 2011 9.979 10.01 9.757 9.857 24,038 -0.06(-0.62%)
Jul 29, 2011 9.933 10.03 9.788 9.918 3,625 -0.05(-0.46%)
Jul 28, 2011 9.879 10.05 9.872 9.964 4,277 +0.05(+0.46%)
Jul 27, 2011 10.15 10.17 9.872 9.918 68,307 -0.24(-2.41%)
Jul 26, 2011 10.17 10.26 10.02 10.16 13,585 +0.05(+0.45%)
Jul 25, 2011 10.12 10.35 10.12 10.12 19,770 -0.13(-1.27%)
Jul 22, 2011 9.941 10.25 9.941 10.25 9,952 +0.06(+0.60%)
Jul 21, 2011 10.35 10.35 9.711 10.19 8,224 +0.08(+0.83%)
Jul 20, 2011 10.25 10.28 9.826 10.10 14,181 -0.21(-2.08%)
Jul 19, 2011 10.09 10.40 9.902 10.32 9,596 +0.38(+3.85%)
Jul 18, 2011 10.32 10.53 9.933 9.933 2,589 -0.39(-3.78%)
Jul 15, 2011 10.32 10.51 10.01 10.32 11,399 +0.15(+1.50%)
Jul 14, 2011 10.40 10.40 10.17 10.17 2,918 -0.28(-2.71%)
Jul 13, 2011 10.45 10.80 9.887 10.45 11,142 +0.02(+0.15%)
Jul 12, 2011 10.95 10.95 9.954 10.44 4,782 +0.18(+1.79%)
Jul 11, 2011 11.32 11.55 10.15 10.25 11,457 -1.12(-9.82%)
Jul 08, 2011 11.28 11.50 11.13 11.37 6,521 +0.10(+0.88%)
Jul 07, 2011 10.59 11.27 10.43 11.27 13,779 +1.02(+9.92%)
Jul 06, 2011 10.19 10.33 9.757 10.25 23,527 +0.02(+0.15%)
Jul 05, 2011 10.15 10.24 10.02 10.24 3,802 +0.09(+0.90%)
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.