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 (%)
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%)
Oct 03, 2011 9.742 10.11 9.505 9.837 12,956 -0.33(-3.27%)
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%)
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.