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

Omega Flex Inc (NQ: OFLX )

50.72 -1.42 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 12.15 12.55 11.82 11.84 5,253 -0.33(-2.71%)
May 29, 2008 10.56 12.62 10.54 12.17 16,157 +1.94(+18.90%)
May 28, 2008 10.40 10.40 10.24 10.24 4,937 -0.05(-0.51%)
May 27, 2008 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
May 26, 2008 10.24 10.34 10.24 10.29 2,725 +0.00(+0.00%)
May 23, 2008 10.24 10.34 10.24 10.29 2,725 +0.05(+0.45%)
May 22, 2008 10.24 10.24 10.24 10.24 908 -0.31(-2.94%)
May 21, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 20, 2008 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
May 19, 2008 10.54 10.55 10.52 10.55 1,514 +0.31(+3.03%)
May 16, 2008 10.24 10.24 10.24 10.24 1,514 -0.01(-0.06%)
May 15, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
May 14, 2008 10.24 10.25 10.24 10.25 1,665 +0.28(+2.78%)
May 13, 2008 9.973 9.973 9.973 9.973 0 +0.00(+0.00%)
May 12, 2008 9.914 9.973 9.914 9.973 3,028 -0.26(-2.58%)
May 09, 2008 10.11 10.24 10.11 10.24 4,209 -0.13(-1.27%)
May 08, 2008 10.37 10.37 10.37 10.37 3,785 +0.46(+4.67%)
May 07, 2008 9.907 9.907 9.907 9.907 151 -0.32(-3.10%)
May 06, 2008 10.03 10.22 10.03 10.22 302 +0.48(+4.95%)
May 05, 2008 9.742 9.742 9.742 9.742 454 +0.23(+2.43%)
May 02, 2008 9.511 9.511 9.511 9.511 0 +0.00(+0.00%)
May 01, 2008 9.511 9.511 9.511 9.511 0 +0.00(+0.00%)
Apr 30, 2008 9.511 9.511 9.511 9.511 0 +0.00(+0.00%)
Apr 29, 2008 9.742 9.987 9.445 9.511 3,833 -0.24(-2.44%)
Apr 28, 2008 9.742 9.749 9.742 9.749 1,666 -0.11(-1.07%)
Apr 25, 2008 9.854 9.854 9.854 9.854 0 +0.00(+0.00%)
Apr 24, 2008 9.854 9.854 9.854 9.854 0 +0.00(+0.00%)
Apr 23, 2008 9.841 9.907 9.742 9.854 2,333 -0.05(-0.53%)
Apr 22, 2008 9.907 9.907 9.907 9.907 492 -0.18(-1.83%)
Apr 21, 2008 10.09 10.09 10.09 10.09 349 -0.01(-0.13%)
Apr 18, 2008 9.742 10.16 9.742 10.11 3,330 +0.05(+0.46%)
Apr 17, 2008 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Apr 16, 2008 10.12 10.16 10.06 10.06 908 +0.28(+2.84%)
Apr 15, 2008 9.590 9.782 9.584 9.782 757 -0.20(-1.99%)
Apr 14, 2008 9.947 10.16 9.339 9.980 5,753 -0.09(-0.92%)
Apr 11, 2008 10.25 10.25 10.07 10.07 4,028 -0.19(-1.84%)
Apr 10, 2008 10.24 10.26 10.24 10.26 1,153 -0.31(-2.91%)
Apr 09, 2008 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Apr 08, 2008 10.57 10.57 10.56 10.57 817 -0.66(-5.88%)
Apr 07, 2008 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Apr 04, 2008 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Apr 03, 2008 10.25 11.23 10.25 11.23 4,693 -0.16(-1.39%)
Apr 02, 2008 10.57 11.43 10.57 11.39 9,944 +1.14(+11.08%)
Apr 01, 2008 10.44 11.10 10.25 10.25 5,096 -0.84(-7.56%)
Mar 31, 2008 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Mar 28, 2008 10.34 11.44 10.24 11.09 3,421 +0.81(+7.84%)
Mar 27, 2008 11.22 11.53 10.25 10.28 15,712 -0.95(-8.47%)
Mar 26, 2008 11.32 11.48 10.91 11.23 2,965 +0.20(+1.86%)
Mar 25, 2008 10.48 11.86 10.48 11.03 11,144 +0.73(+7.05%)
Mar 24, 2008 9.835 12.07 9.828 10.30 9,757 -0.20(-1.89%)
Mar 21, 2008 9.485 10.53 9.485 10.50 2,154 +0.00(+0.00%)
Mar 20, 2008 9.485 10.53 9.485 10.50 2,154 +0.73(+7.43%)
Mar 19, 2008 9.775 9.775 9.775 9.775 0 +0.00(+0.00%)
Mar 18, 2008 9.775 9.775 9.775 9.775 605 +0.00(+0.00%)
Mar 17, 2008 9.775 9.775 9.775 9.775 302 +0.00(+0.00%)
Mar 14, 2008 9.775 9.775 9.775 9.775 214 +0.05(+0.48%)
Mar 13, 2008 9.326 9.729 9.326 9.729 2,334 +0.09(+0.89%)
Mar 12, 2008 9.980 9.980 9.643 9.643 3,028 -0.62(-6.07%)
Mar 11, 2008 10.24 10.27 10.24 10.27 757 +0.34(+3.42%)
Mar 10, 2008 9.927 9.927 9.927 9.927 454 -0.48(-4.63%)
Mar 07, 2008 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
Mar 06, 2008 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
Mar 05, 2008 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
Mar 04, 2008 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
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.