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 28, 2010 10.29 10.25 9.958 10.01 1,850 -0.28(-2.73%)
May 27, 2010 9.237 10.29 9.229 10.29 3,079 +1.21(+13.29%)
May 26, 2010 8.937 9.404 8.895 9.085 11,058 -0.01(-0.08%)
May 25, 2010 8.872 9.146 8.872 9.092 6,777 +0.08(+0.84%)
May 24, 2010 9.123 9.396 8.941 9.017 17,505 -0.14(-1.49%)
May 21, 2010 8.994 9.199 8.994 9.153 8,429 +0.06(+0.67%)
May 20, 2010 9.353 9.601 9.092 9.092 5,065 -0.66(-6.78%)
May 19, 2010 10.62 10.62 9.708 9.753 6,733 -0.86(-8.09%)
May 18, 2010 10.20 10.82 10.15 10.61 13,167 +0.49(+4.80%)
May 17, 2010 9.860 10.18 9.807 10.13 9,615 +0.31(+3.17%)
May 14, 2010 10.18 10.18 9.769 9.814 4,777 -0.25(-2.49%)
May 13, 2010 9.518 10.06 9.495 10.06 9,727 +0.11(+1.15%)
May 12, 2010 9.244 9.966 9.244 9.951 18,244 +0.63(+6.76%)
May 11, 2010 9.062 9.320 9.062 9.320 3,416 +0.17(+1.91%)
May 10, 2010 8.925 9.146 8.880 9.146 18,632 +0.33(+3.70%)
May 07, 2010 8.713 9.624 8.713 8.819 23,571 +0.17(+1.93%)
May 06, 2010 9.115 9.867 8.523 8.652 20,916 -0.39(-4.37%)
May 05, 2010 8.910 9.115 8.029 9.047 11,525 -0.03(-0.33%)
May 04, 2010 9.389 9.389 8.963 9.077 17,981 -0.42(-4.40%)
May 03, 2010 9.670 9.814 9.366 9.495 33,662 +0.10(+1.05%)
Apr 30, 2010 9.047 9.579 8.811 9.396 23,233 +0.21(+2.32%)
Apr 29, 2010 9.062 9.222 9.047 9.184 6,391 +0.11(+1.26%)
Apr 28, 2010 9.055 9.077 9.001 9.070 5,318 +0.06(+0.67%)
Apr 27, 2010 9.237 9.237 9.009 9.009 7,307 -0.14(-1.50%)
Apr 26, 2010 9.108 9.153 9.055 9.146 6,943 +0.03(+0.33%)
Apr 23, 2010 9.115 9.541 9.017 9.115 10,330 +0.00(+0.00%)
Apr 22, 2010 9.017 9.533 8.910 9.115 17,037 -0.02(-0.25%)
Apr 21, 2010 8.910 9.146 8.910 9.138 4,391 +0.27(+3.00%)
Apr 20, 2010 8.925 8.925 8.811 8.872 6,334 -0.04(-0.43%)
Apr 19, 2010 8.827 9.301 8.751 8.910 28,301 +0.10(+1.12%)
Apr 16, 2010 8.523 9.206 8.515 8.811 25,309 +0.30(+3.48%)
Apr 15, 2010 8.614 8.690 8.454 8.515 11,060 -0.13(-1.49%)
Apr 14, 2010 8.097 8.903 8.090 8.644 45,373 +0.57(+7.06%)
Apr 13, 2010 8.135 8.135 8.052 8.075 1,825 -0.06(-0.75%)
Apr 12, 2010 8.097 8.310 8.029 8.135 4,170 +0.01(+0.09%)
Apr 09, 2010 8.318 8.318 8.044 8.128 7,178 +0.01(+0.09%)
Apr 08, 2010 8.143 8.242 8.031 8.120 3,043 -0.02(-0.19%)
Apr 07, 2010 7.976 8.310 7.945 8.135 8,632 +0.08(+1.04%)
Apr 06, 2010 8.234 8.234 7.930 8.052 5,954 -0.27(-3.20%)
Apr 05, 2010 8.090 8.318 8.090 8.318 6,004 +0.32(+3.99%)
Apr 01, 2010 7.976 7.999 7.999 7.999 39,230 +0.02(+0.29%)
Mar 31, 2010 7.976 8.014 7.842 7.976 32,953 +0.00(+0.00%)
Mar 30, 2010 7.976 8.006 7.953 7.976 19,885 +0.00(+0.00%)
Mar 29, 2010 7.908 8.029 7.866 7.976 37,895 -0.05(-0.57%)
Mar 26, 2010 7.938 8.075 7.930 8.021 3,699 +0.11(+1.34%)
Mar 25, 2010 8.021 8.097 7.908 7.915 8,734 -0.06(-0.76%)
Mar 24, 2010 8.158 8.166 7.976 7.976 5,259 -0.19(-2.33%)
Mar 23, 2010 8.120 8.280 8.090 8.166 12,677 +0.02(+0.19%)
Mar 22, 2010 8.166 8.189 8.059 8.151 14,686 -0.05(-0.65%)
Mar 19, 2010 8.242 8.272 8.166 8.204 9,907 -0.04(-0.46%)
Mar 18, 2010 8.239 8.257 8.189 8.242 4,032 +0.02(+0.18%)
Mar 17, 2010 8.242 8.280 8.204 8.227 8,301 -0.02(-0.18%)
Mar 16, 2010 8.204 8.325 8.204 8.242 21,563 +0.04(+0.46%)
Mar 15, 2010 8.340 8.340 8.075 8.204 16,738 -0.06(-0.74%)
Mar 12, 2010 8.303 8.363 8.265 8.265 9,836 +0.00(+0.00%)
Mar 11, 2010 8.204 8.356 8.096 8.265 7,772 +0.06(+0.74%)
Mar 10, 2010 8.113 8.310 8.113 8.204 12,372 +0.11(+1.41%)
Mar 09, 2010 8.052 8.204 8.052 8.090 6,612 +0.01(+0.09%)
Mar 08, 2010 8.052 8.242 7.976 8.082 9,444 +0.03(+0.38%)
Mar 05, 2010 8.029 8.059 7.961 8.052 6,180 +0.05(+0.66%)
Mar 04, 2010 7.976 8.052 7.885 7.999 10,056 +0.01(+0.09%)
Mar 03, 2010 7.976 8.162 7.968 7.991 14,212 +0.04(+0.48%)
Mar 02, 2010 7.976 8.097 7.833 7.953 26,006 -0.02(-0.29%)
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.