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 (%)
Jun 29, 2012 9.008 9.107 8.656 9.107 5,807 +0.27(+3.03%)
Jun 28, 2012 9.061 9.405 8.648 8.840 7,324 -0.40(-4.30%)
Jun 27, 2012 9.138 9.359 8.870 9.237 5,403 +0.12(+1.34%)
Jun 26, 2012 9.084 9.168 9.084 9.115 1,936 +0.22(+2.49%)
Jun 25, 2012 9.826 10.06 8.893 8.893 13,655 -1.16(-11.56%)
Jun 22, 2012 9.176 10.08 9.168 10.06 60,354 +1.17(+13.17%)
Jun 21, 2012 8.970 9.130 8.878 8.885 3,070 +0.05(+0.52%)
Jun 20, 2012 9.413 9.413 8.840 8.840 5,267 -0.62(-6.55%)
Jun 19, 2012 8.985 9.459 8.824 9.459 4,578 +0.44(+4.92%)
Jun 18, 2012 9.077 9.092 8.801 9.015 7,214 -0.12(-1.34%)
Jun 15, 2012 9.352 9.505 9.046 9.138 9,847 -0.17(-1.81%)
Jun 14, 2012 9.069 9.459 9.069 9.306 5,250 +0.31(+3.40%)
Jun 13, 2012 9.390 9.390 9.000 9.000 2,385 -0.44(-4.70%)
Jun 12, 2012 9.306 9.444 9.199 9.444 2,258 +0.08(+0.90%)
Jun 11, 2012 9.818 9.818 9.214 9.359 5,622 -0.24(-2.47%)
Jun 08, 2012 9.543 9.780 9.130 9.597 14,437 +0.02(+0.16%)
Jun 07, 2012 9.535 9.765 8.817 9.581 4,354 +0.24(+2.62%)
Jun 06, 2012 9.077 9.734 9.000 9.337 17,390 +0.24(+2.61%)
Jun 05, 2012 8.801 9.229 8.786 9.100 9,213 +0.31(+3.48%)
Jun 04, 2012 8.633 8.992 8.633 8.794 9,999 +0.19(+2.22%)
Jun 01, 2012 8.427 8.809 8.427 8.602 5,971 +0.17(+1.99%)
May 31, 2012 9.077 9.268 8.434 8.434 15,571 -0.53(-5.89%)
May 30, 2012 8.824 9.061 8.824 8.962 2,134 +0.01(+0.09%)
May 29, 2012 8.748 8.954 8.748 8.954 3,890 +0.32(+3.72%)
May 25, 2012 8.794 8.977 8.541 8.633 6,249 -0.11(-1.22%)
May 24, 2012 8.625 8.794 8.625 8.740 5,344 +0.15(+1.69%)
May 23, 2012 8.801 9.023 8.549 8.595 7,711 -0.28(-3.19%)
May 22, 2012 9.260 9.260 8.755 8.878 6,966 -0.24(-2.68%)
May 21, 2012 8.702 9.122 8.702 9.122 2,656 +0.49(+5.67%)
May 18, 2012 8.541 8.710 8.541 8.633 4,468 +0.05(+0.62%)
May 17, 2012 8.809 8.817 8.549 8.580 6,568 -0.22(-2.52%)
May 16, 2012 8.878 9.444 8.648 8.801 12,298 +0.11(+1.32%)
May 15, 2012 8.939 9.314 8.450 8.687 13,600 -0.30(-3.32%)
May 14, 2012 9.451 9.451 8.985 8.985 17,215 -0.57(-6.00%)
May 11, 2012 8.893 9.558 8.893 9.558 16,309 +0.59(+6.56%)
May 10, 2012 8.931 9.031 8.931 8.970 2,973 +0.25(+2.89%)
May 09, 2012 8.794 8.931 8.717 8.717 2,899 -0.12(-1.38%)
May 08, 2012 8.794 9.038 8.794 8.840 15,192 -0.02(-0.17%)
May 07, 2012 8.625 9.229 8.625 8.855 7,182 +0.26(+3.02%)
May 04, 2012 8.878 9.713 8.595 8.595 51,144 -0.20(-2.26%)
May 03, 2012 9.704 9.704 8.794 8.794 38,143 -0.91(-9.38%)
May 02, 2012 9.298 10.06 9.298 9.704 9,700 -0.05(-0.55%)
May 01, 2012 10.32 10.35 9.757 9.757 17,980 -0.53(-5.13%)
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%)
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.