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 (%)
Dec 30, 2011 10.66 10.80 10.38 10.80 2,765 +0.15(+1.36%)
Dec 29, 2011 10.32 10.66 10.32 10.66 1,714 +0.30(+2.88%)
Dec 28, 2011 10.70 10.70 10.35 10.36 1,662 -0.34(-3.15%)
Dec 27, 2011 10.50 10.90 10.50 10.70 2,210 -0.01(-0.07%)
Dec 23, 2011 10.71 10.71 10.48 10.71 5,478 +0.25(+2.41%)
Dec 21, 2011 10.67 10.67 10.28 10.45 1,620 -0.22(-2.08%)
Dec 20, 2011 10.44 10.71 10.44 10.67 5,873 +0.49(+4.80%)
Dec 19, 2011 10.32 10.35 10.19 10.19 3,498 -0.25(-2.42%)
Dec 16, 2011 10.32 10.44 10.15 10.44 11,695 +0.11(+1.11%)
Dec 15, 2011 10.25 10.70 10.25 10.32 2,666 -0.11(-1.10%)
Dec 14, 2011 10.61 10.61 10.41 10.44 2,622 +0.27(+2.63%)
Dec 13, 2011 10.32 10.32 10.17 10.17 3,108 -0.06(-0.60%)
Dec 12, 2011 10.28 10.28 10.21 10.23 2,691 -0.05(-0.52%)
Dec 09, 2011 10.25 10.32 10.16 10.28 3,762 +0.15(+1.43%)
Dec 08, 2011 10.25 10.25 10.10 10.14 4,027 -0.19(-1.85%)
Dec 07, 2011 10.38 10.40 10.04 10.33 6,748 -0.05(-0.44%)
Dec 06, 2011 10.17 10.43 10.17 10.38 4,664 -0.08(-0.73%)
Dec 05, 2011 10.41 10.51 9.948 10.45 10,041 +0.02(+0.22%)
Dec 02, 2011 9.826 10.69 9.757 10.43 6,304 +0.62(+6.31%)
Dec 01, 2011 10.09 10.09 9.811 9.811 4,163 -0.49(-4.75%)
Nov 30, 2011 9.558 10.30 9.367 10.30 16,999 +0.99(+10.68%)
Nov 29, 2011 9.306 9.367 9.306 9.306 1,445 -0.28(-2.95%)
Nov 28, 2011 9.398 9.717 9.398 9.589 5,484 +0.49(+5.38%)
Nov 25, 2011 9.642 9.642 9.051 9.100 2,333 -0.60(-6.15%)
Nov 23, 2011 10.13 10.40 9.696 9.696 5,878 -0.33(-3.28%)
Nov 22, 2011 10.27 10.27 10.02 10.02 1,543 -0.18(-1.80%)
Nov 21, 2011 10.21 10.32 10.21 10.21 3,222 -0.02(-0.22%)
Nov 18, 2011 10.50 10.50 10.23 10.23 2,544 -0.09(-0.89%)
Nov 17, 2011 10.56 10.78 10.32 10.32 2,666 +0.44(+4.49%)
Nov 16, 2011 10.22 10.32 9.879 9.879 7,366 -0.36(-3.51%)
Nov 15, 2011 10.09 10.24 10.02 10.24 4,636 +0.33(+3.32%)
Nov 14, 2011 9.941 10.14 9.902 9.910 5,841 +0.01(+0.08%)
Nov 11, 2011 9.788 9.902 9.359 9.902 5,649 +0.11(+1.17%)
Nov 10, 2011 9.826 9.933 9.558 9.788 1,813 +0.23(+2.40%)
Nov 09, 2011 9.780 9.941 9.191 9.558 6,601 -0.37(-3.77%)
Nov 08, 2011 9.742 9.941 9.742 9.933 1,823 +0.32(+3.34%)
Nov 07, 2011 9.574 9.757 9.574 9.612 1,562 -0.17(-1.72%)
Nov 04, 2011 9.153 9.925 9.153 9.780 6,274 +0.10(+1.03%)
Nov 03, 2011 9.344 9.681 9.321 9.681 3,984 +0.00(+0.00%)
Nov 02, 2011 9.528 10.13 9.298 9.681 6,941 +0.47(+5.15%)
Nov 01, 2011 8.985 10.24 8.985 9.207 6,037 +0.19(+2.12%)
Oct 31, 2011 9.925 9.956 9.015 9.015 2,516 -1.07(-10.65%)
Oct 28, 2011 10.18 10.18 9.696 10.09 5,333 -0.06(-0.64%)
Oct 27, 2011 9.558 10.25 9.024 10.15 23,901 +0.70(+7.44%)
Oct 26, 2011 9.168 9.520 9.168 9.451 6,746 +0.50(+5.64%)
Oct 25, 2011 8.488 9.329 8.411 8.947 4,872 -0.41(-4.41%)
Oct 24, 2011 8.765 9.359 8.765 9.359 3,099 +0.40(+4.44%)
Oct 21, 2011 8.664 8.962 8.373 8.962 9,795 +0.50(+5.97%)
Oct 20, 2011 8.297 8.579 7.677 8.457 17,415 +0.50(+6.35%)
Oct 19, 2011 9.054 9.054 7.953 7.953 12,138 -1.16(-12.75%)
Oct 18, 2011 8.748 9.627 8.472 9.115 26,034 +0.24(+2.76%)
Oct 17, 2011 9.849 9.849 8.870 8.870 23,182 -1.04(-10.49%)
Oct 14, 2011 9.887 9.941 9.688 9.910 8,967 +0.07(+0.70%)
Oct 13, 2011 9.918 10.03 9.757 9.841 9,478 -0.24(-2.35%)
Oct 12, 2011 10.09 10.31 9.749 10.08 8,419 +0.15(+1.46%)
Oct 11, 2011 10.31 10.31 9.795 9.933 7,001 -0.44(-4.20%)
Oct 10, 2011 9.971 10.37 9.735 10.37 15,090 +0.21(+2.11%)
Oct 07, 2011 10.15 10.15 9.987 10.15 3,281 -0.24(-2.35%)
Oct 06, 2011 10.39 10.40 10.25 10.40 5,224 -0.08(-0.73%)
Oct 05, 2011 9.719 10.48 9.719 10.48 7,256 +0.05(+0.51%)
Oct 04, 2011 9.834 10.48 9.665 10.42 14,629 +0.58(+5.95%)
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.