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

Omega Flex Inc (NQ: OFLX )

66.81 -0.27 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2010 9.107 9.642 8.870 9.459 23,079 +0.21(+2.32%)
Apr 29, 2010 9.122 9.283 9.107 9.245 6,349 +0.11(+1.26%)
Apr 28, 2010 9.115 9.138 9.061 9.130 5,283 +0.06(+0.67%)
Apr 27, 2010 9.298 9.298 9.069 9.069 7,259 -0.14(-1.50%)
Apr 26, 2010 9.168 9.214 9.115 9.207 6,897 +0.03(+0.33%)
Apr 23, 2010 9.176 9.604 9.077 9.176 10,262 +0.00(+0.00%)
Apr 22, 2010 9.077 9.597 8.970 9.176 16,925 -0.02(-0.25%)
Apr 21, 2010 8.970 9.207 8.970 9.199 4,362 +0.27(+3.00%)
Apr 20, 2010 8.985 8.985 8.870 8.931 6,292 -0.04(-0.43%)
Apr 19, 2010 8.885 9.363 8.809 8.970 28,114 +0.10(+1.12%)
Apr 16, 2010 8.580 9.268 8.572 8.870 25,141 +0.30(+3.48%)
Apr 15, 2010 8.671 8.748 8.511 8.572 10,987 -0.13(-1.49%)
Apr 14, 2010 8.151 8.962 8.144 8.702 45,073 +0.57(+7.06%)
Apr 13, 2010 8.190 8.190 8.105 8.128 1,813 -0.06(-0.75%)
Apr 12, 2010 8.151 8.365 8.082 8.190 4,142 +0.01(+0.09%)
Apr 09, 2010 8.373 8.373 8.098 8.182 7,131 +0.01(+0.09%)
Apr 08, 2010 8.197 8.297 8.084 8.174 3,023 -0.02(-0.19%)
Apr 07, 2010 8.029 8.365 7.998 8.190 8,575 +0.08(+1.04%)
Apr 06, 2010 8.289 8.289 7.983 8.105 5,915 -0.27(-3.20%)
Apr 05, 2010 8.144 8.373 8.144 8.373 5,964 +0.32(+3.99%)
Apr 01, 2010 8.029 8.052 8.052 8.052 38,971 +0.02(+0.29%)
Mar 31, 2010 8.029 8.067 7.894 8.029 32,735 +0.00(+0.00%)
Mar 30, 2010 8.029 8.060 8.006 8.029 19,753 +0.00(+0.00%)
Mar 29, 2010 7.960 8.082 7.918 8.029 37,645 -0.05(-0.57%)
Mar 26, 2010 7.991 8.128 7.983 8.075 3,674 +0.11(+1.34%)
Mar 25, 2010 8.075 8.151 7.960 7.968 8,677 -0.06(-0.76%)
Mar 24, 2010 8.212 8.220 8.029 8.029 5,224 -0.19(-2.33%)
Mar 23, 2010 8.174 8.335 8.144 8.220 12,593 +0.02(+0.19%)
Mar 22, 2010 8.220 8.243 8.113 8.205 14,589 -0.05(-0.65%)
Mar 19, 2010 8.297 8.327 8.220 8.258 9,842 -0.04(-0.46%)
Mar 18, 2010 8.294 8.312 8.243 8.297 4,005 +0.02(+0.18%)
Mar 17, 2010 8.297 8.335 8.258 8.281 8,246 -0.02(-0.18%)
Mar 16, 2010 8.258 8.381 8.258 8.297 21,421 +0.04(+0.46%)
Mar 15, 2010 8.396 8.396 8.128 8.258 16,628 -0.06(-0.74%)
Mar 12, 2010 8.358 8.419 8.320 8.320 9,771 +0.00(+0.00%)
Mar 11, 2010 8.258 8.411 8.150 8.320 7,721 +0.06(+0.74%)
Mar 10, 2010 8.167 8.365 8.167 8.258 12,290 +0.11(+1.41%)
Mar 09, 2010 8.105 8.258 8.105 8.144 6,568 +0.01(+0.09%)
Mar 08, 2010 8.105 8.297 8.029 8.136 9,381 +0.03(+0.38%)
Mar 05, 2010 8.082 8.113 8.014 8.105 6,139 +0.05(+0.66%)
Mar 04, 2010 8.029 8.105 7.937 8.052 9,990 +0.01(+0.09%)
Mar 03, 2010 8.029 8.216 8.021 8.044 14,118 +0.04(+0.48%)
Mar 02, 2010 8.029 8.151 7.885 8.006 25,834 -0.02(-0.29%)
Mar 01, 2010 7.983 8.511 7.685 8.029 58,477 +0.14(+1.74%)
Feb 26, 2010 8.029 8.052 7.876 7.891 20,924 -0.14(-1.71%)
Feb 25, 2010 7.914 8.258 7.914 8.029 28,599 +0.02(+0.19%)
Feb 24, 2010 8.029 8.266 7.991 8.014 19,519 -0.02(-0.19%)
Feb 23, 2010 7.777 8.312 7.777 8.029 65,409 +0.28(+3.55%)
Feb 22, 2010 8.411 8.419 7.693 7.754 49,544 -0.67(-7.99%)
Feb 19, 2010 8.610 8.771 8.303 8.427 9,975 -0.21(-2.48%)
Feb 18, 2010 8.832 8.832 8.297 8.641 12,423 -0.25(-2.84%)
Feb 17, 2010 8.396 9.046 8.355 8.893 19,756 +0.83(+10.24%)
Feb 16, 2010 7.998 8.067 7.914 8.067 5,674 +0.07(+0.86%)
Feb 12, 2010 8.090 7.998 7.998 7.998 12,423 -0.17(-2.06%)
Feb 11, 2010 8.014 8.220 8.014 8.167 8,378 +0.08(+0.95%)
Feb 10, 2010 8.029 8.128 7.907 8.090 5,108 +0.06(+0.76%)
Feb 09, 2010 7.953 8.987 7.872 8.029 9,601 +0.31(+3.96%)
Feb 08, 2010 7.953 8.411 7.700 7.723 15,282 -0.23(-2.88%)
Feb 05, 2010 7.876 7.968 7.876 7.953 10,949 +0.13(+1.66%)
Feb 04, 2010 7.845 7.960 7.823 7.823 7,850 -0.02(-0.29%)
Feb 03, 2010 7.769 7.983 7.769 7.845 7,122 +0.08(+0.98%)
Feb 02, 2010 7.834 7.944 7.761 7.769 9,215 -0.09(-1.17%)
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.