$29.59 +0.39 (%) Omega Flex Inc - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFLX historical data

Date Open High Low Close Volume
4/24/201529.6829.6828.4529.592,942
4/23/201527.5430.5027.5429.2011,381
4/22/201527.2827.5027.2827.311,624
4/21/201527.0027.2127.0027.041,495
4/20/201526.0726.7526.0726.751,379
4/17/201526.8526.8525.8726.492,612
4/16/201527.2727.5026.7727.073,436
4/15/201525.5026.6925.5026.675,997
4/14/201527.1027.1025.6425.648,239
4/13/201527.3627.3626.7026.701,769
4/10/201527.4727.5026.0027.091,767
4/9/201527.5027.5027.0427.471,930
4/8/201527.3427.3426.4026.992,572
4/7/201527.5027.5026.3126.643,119
4/6/201526.7427.5026.4026.403,296
4/2/201525.5126.5525.5126.207,468
4/1/201525.8927.3425.1526.008,276
3/31/201526.0426.6023.5025.15110,118
3/30/201526.9226.9325.3026.034,473
3/27/201525.7526.9425.0626.708,429
3/26/201527.5527.7025.5025.8619,263
3/25/201529.4029.6927.4027.5611,404
3/24/201529.2629.2628.9028.904,040
3/23/201529.1130.4928.8529.213,692
3/20/201529.4129.7529.2129.475,853
3/19/201529.0729.4129.0229.411,766
3/18/201529.7429.9429.5229.521,628
3/17/201530.1130.1130.1130.11428
3/16/201530.0030.0029.7530.002,829
3/13/201529.4529.8629.4529.511,020
3/12/201529.8430.1429.7730.144,164
3/11/201530.3730.4929.6429.762,855
3/10/201530.2630.2629.8229.82730
3/9/201530.4830.5029.8029.801,642
3/6/201529.0930.4928.8329.311,331
3/5/201529.8529.9129.7129.71541
3/4/201529.3529.6528.9929.3515,593
3/3/201530.3530.3529.4229.762,561
3/2/201528.5030.0028.5029.4014,698
2/27/201529.3829.9728.5028.503,248
2/26/201530.0330.0328.2629.434,034
2/25/201530.2030.2029.8129.811,017
2/24/201530.1830.3229.4229.902,938
2/23/201530.4830.4829.5529.772,963
2/20/201531.0131.4030.8430.844,383
2/19/201530.3731.5030.3730.841,967
2/18/201530.7533.0030.7532.781,353
2/17/201530.7531.2630.7531.262,153
2/13/201531.2731.6530.7831.004,457
2/12/201531.7431.7431.7431.74752
2/11/201531.3832.9230.8931.374,460
2/10/201531.9832.1031.4031.902,392
2/9/201531.8632.0531.4731.993,476
2/6/201531.9132.0031.4231.482,621
2/5/201532.9633.0031.4331.996,356
2/4/201531.3932.6431.3931.532,753
2/3/201534.0034.0031.3831.992,088
2/2/201532.1732.5831.1232.582,434
1/30/201530.7533.2830.7531.377,002
1/29/201533.7033.7031.4832.571,899
1/28/201532.7033.0832.7032.861,617
1/27/201534.0034.0033.5233.522,595
1/26/201533.0733.9632.7733.551,645
1/23/201532.6333.1432.5132.511,871
1/22/201531.7833.1030.5532.592,740
1/21/201531.1632.0531.1631.782,270
1/20/201533.1433.1531.7332.102,337
1/16/201533.3633.6730.6133.504,319
1/15/201532.7534.2032.7233.503,063
1/14/201534.0834.1032.1932.543,438
1/13/201533.2333.8231.4033.562,941
1/12/201533.7633.7630.5032.553,362
1/9/201533.5734.0133.5734.012,868
1/8/201533.7034.3033.6433.793,920
1/7/201533.6533.6532.1533.554,124
1/6/201532.7534.4032.7533.236,989
1/5/201537.3937.4533.8534.009,301
1/2/201537.9238.9534.9335.7422,577
12/31/201434.5039.4634.3737.8161,405
12/30/201433.0034.5033.0034.407,242
12/29/201433.8735.3033.0034.4412,849
12/26/201434.5034.7034.4534.472,749
12/24/201434.4534.4534.4534.45347
12/23/201433.6834.4533.6834.454,308
12/22/201436.7036.7033.0834.6817,202
12/19/201431.1137.9427.6037.9429,071
12/18/201431.9531.9528.8531.255,863
12/17/201429.5632.0029.5631.995,037
12/16/201428.5130.0027.5629.914,190
12/15/201429.4930.0028.5028.703,957
12/12/201429.3229.9429.1729.171,664
12/11/201430.3430.3429.5429.761,838
12/10/201431.5031.5029.2830.224,421
12/9/201431.5031.5030.0331.353,605
12/8/201430.5031.9830.5030.663,458
12/5/201429.9630.9829.9630.923,869
12/4/201429.8830.3629.8830.242,499
12/3/201430.1830.2529.9029.901,431
12/2/201429.8830.1529.8830.151,203
12/1/201429.9330.5529.8829.899,858
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center