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 (%)
Sep 28, 2012 7.968 8.182 7.968 8.113 18,307 +0.08(+1.05%)
Sep 27, 2012 8.029 8.029 8.021 8.029 1,558 +0.08(+1.06%)
Sep 26, 2012 7.884 8.021 7.884 7.945 1,646 +0.07(+0.87%)
Sep 25, 2012 7.968 8.029 7.876 7.876 24,287 -0.01(-0.10%)
Sep 24, 2012 8.014 8.075 7.838 7.884 1,846 -0.13(-1.62%)
Sep 21, 2012 8.151 8.167 7.800 8.014 28,592 +0.02(+0.19%)
Sep 20, 2012 7.937 8.090 7.937 7.998 5,030 +0.04(+0.48%)
Sep 19, 2012 7.731 8.052 7.731 7.960 3,381 +0.05(+0.68%)
Sep 18, 2012 8.082 8.167 7.907 7.907 6,496 -0.09(-1.15%)
Sep 17, 2012 8.304 8.304 7.998 7.998 546 -0.23(-2.79%)
Sep 14, 2012 8.105 8.228 7.998 8.228 8,219 +0.20(+2.48%)
Sep 13, 2012 8.113 8.228 7.991 8.029 12,814 -0.14(-1.69%)
Sep 12, 2012 7.998 8.205 7.738 8.167 3,069 +0.15(+1.81%)
Sep 11, 2012 8.197 8.235 8.021 8.021 16,885 -0.44(-5.24%)
Sep 10, 2012 8.327 8.465 8.069 8.465 4,789 +0.21(+2.50%)
Sep 07, 2012 8.373 8.373 8.090 8.258 3,483 +0.00(+0.00%)
Sep 06, 2012 8.243 8.373 8.178 8.258 6,175 +0.11(+1.31%)
Sep 05, 2012 8.113 8.373 8.113 8.151 4,395 +0.02(+0.28%)
Sep 04, 2012 8.006 8.297 8.006 8.128 12,119 -0.02(-0.19%)
Aug 31, 2012 8.232 8.232 8.144 8.144 822 +0.08(+1.04%)
Aug 30, 2012 7.953 8.411 7.953 8.060 2,622 -0.35(-4.18%)
Aug 29, 2012 8.511 8.511 8.411 8.411 1,068 +0.01(+0.09%)
Aug 27, 2012 8.373 8.411 8.373 8.404 4,979 +0.01(+0.09%)
Aug 24, 2012 8.396 8.396 8.396 8.396 277 +0.31(+3.88%)
Aug 23, 2012 8.113 8.228 8.029 8.082 1,957 -0.17(-2.04%)
Aug 22, 2012 8.557 8.587 8.167 8.251 919 -0.35(-4.09%)
Aug 21, 2012 8.442 8.794 8.320 8.602 2,772 +0.21(+2.55%)
Aug 20, 2012 8.320 8.404 8.320 8.388 1,203 +0.05(+0.64%)
Aug 17, 2012 8.342 8.365 8.335 8.335 2,675 -0.07(-0.82%)
Aug 16, 2012 8.365 8.411 8.365 8.404 2,976 +0.05(+0.55%)
Aug 15, 2012 8.266 8.358 8.136 8.358 2,118 -0.05(-0.55%)
Aug 14, 2012 8.419 8.419 8.396 8.404 923 +0.11(+1.29%)
Aug 13, 2012 8.205 8.297 7.654 8.297 1,477 +0.18(+2.17%)
Aug 10, 2012 8.205 8.441 8.067 8.121 3,975 -0.14(-1.67%)
Aug 09, 2012 7.868 8.258 7.868 8.258 1,103 +0.31(+3.95%)
Aug 08, 2012 8.450 8.450 7.876 7.945 4,548 -0.41(-4.94%)
Aug 07, 2012 8.480 8.480 8.197 8.358 2,934 -0.13(-1.53%)
Aug 06, 2012 8.641 8.641 7.953 8.488 1,380 -0.10(-1.16%)
Aug 03, 2012 7.823 8.664 7.823 8.587 3,116 +0.93(+12.08%)
Aug 02, 2012 7.723 7.891 7.570 7.662 11,852 -0.03(-0.40%)
Aug 01, 2012 7.578 7.830 7.578 7.693 9,336 +0.05(+0.70%)
Jul 31, 2012 7.685 7.685 7.639 7.639 9,359 -0.05(-0.60%)
Jul 30, 2012 8.021 8.021 6.553 7.685 22,086 -0.31(-3.83%)
Jul 27, 2012 7.654 8.235 7.654 7.991 30,493 -0.64(-7.44%)
Jul 26, 2012 8.702 8.862 8.603 8.633 3,643 +0.08(+0.98%)
Jul 25, 2012 8.564 8.625 8.549 8.549 1,719 -0.02(-0.18%)
Jul 24, 2012 8.526 8.572 8.526 8.564 1,947 +0.05(+0.63%)
Jul 23, 2012 8.511 8.862 8.450 8.511 4,760 -0.10(-1.15%)
Jul 20, 2012 8.855 9.054 8.610 8.610 6,082 -0.38(-4.25%)
Jul 19, 2012 8.992 8.992 8.992 8.992 991 -0.15(-1.67%)
Jul 18, 2012 8.992 9.145 8.992 9.145 1,690 +0.26(+2.93%)
Jul 17, 2012 8.702 8.931 8.702 8.885 2,257 +0.31(+3.66%)
Jul 16, 2012 8.541 8.933 8.450 8.572 17,189 -0.51(-5.64%)
Jul 13, 2012 8.710 9.084 8.572 9.084 4,311 +0.46(+5.32%)
Jul 12, 2012 8.511 8.710 8.511 8.625 3,435 +0.11(+1.26%)
Jul 11, 2012 8.526 8.526 8.495 8.518 1,987 +0.02(+0.27%)
Jul 10, 2012 8.580 8.602 8.495 8.495 5,911 -0.16(-1.86%)
Jul 09, 2012 8.518 8.687 8.518 8.656 2,044 +0.05(+0.62%)
Jul 06, 2012 8.602 8.618 8.602 8.602 925 -0.18(-2.09%)
Jul 05, 2012 8.580 8.824 8.580 8.786 4,103 +0.15(+1.77%)
Jul 03, 2012 8.450 8.786 8.297 8.633 3,043 +0.22(+2.64%)
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.