$39.00 +2.04 (%) Omega Flex Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFLX historical data

Date Open High Low Close Volume
6/24/201636.5539.0036.4939.0046,910
6/23/201637.6537.7036.7336.963,538
6/22/201637.7637.7636.6937.496,125
6/20/201637.6138.3336.5437.507,993
6/17/201637.6938.0035.0837.7425,315
6/16/201636.5237.5536.4937.486,396
6/15/201636.7537.6036.1537.439,313
6/14/201636.7838.0036.2436.754,266
6/13/201636.6336.9136.1136.757,474
6/10/201636.7337.2736.7337.274,157
6/9/201636.7437.2336.5536.848,735
6/8/201635.2036.6235.0136.5411,887
6/7/201634.7535.2534.0435.003,218
6/6/201635.0035.2734.5035.277,214
6/3/201634.9235.0034.0935.003,964
6/2/201634.9735.2234.5035.007,681
6/1/201634.2134.9834.1234.865,573
5/31/201634.7734.8233.8434.706,137
5/27/201634.0734.9932.5034.991,661
5/26/201634.3535.4032.5134.081,790
5/25/201635.1635.1632.0634.197,844
5/24/201634.0035.4831.7335.0916,357
5/23/201633.6034.0033.3733.653,096
5/20/201633.1633.9933.0833.574,153
5/19/201632.6834.0532.6832.802,522
5/18/201633.0034.0032.5433.042,617
5/17/201634.4234.4932.6133.039,609
5/16/201633.8134.4033.1134.003,271
5/13/201633.4835.0033.1133.505,419
5/12/201633.7834.0033.2133.602,399
5/11/201634.0334.6733.0033.5411,266
5/10/201632.6034.8432.6034.254,039
5/9/201634.7734.7732.5232.675,704
5/6/201631.5334.5031.5334.506,387
5/5/201632.6432.9931.6632.5811,055
5/4/201632.2332.9531.8032.602,586
5/3/201631.6432.9531.6432.024,142
5/2/201632.7132.9532.1832.584,833
4/29/201634.7434.7432.4032.945,732
4/28/201634.5235.0034.5034.504,128
4/27/201634.7634.8834.5034.554,481
4/26/201634.7134.9934.5234.996,463
4/25/201634.5034.9934.5034.523,258
4/22/201634.9334.9334.6634.752,120
4/21/201635.1235.5834.5334.6716,534
4/20/201636.0036.0035.2335.654,312
4/19/201636.0036.0035.5336.0019,208
4/18/201636.5036.5035.6035.987,937
4/15/201635.7436.0035.7435.914,226
4/14/201635.7136.0535.1036.0012,148
4/13/201635.2935.9035.2935.532,821
4/12/201635.7335.7334.5034.982,167
4/11/201635.4436.6034.8435.8010,375
4/8/201635.0936.1435.0936.141,085
4/7/201635.0135.0134.9535.001,706
4/6/201635.2935.5935.0035.103,190
4/5/201634.6735.4034.6735.376,599
4/4/201634.7335.4534.6734.756,334
4/1/201634.7835.1534.6634.662,161
3/31/201634.8235.1634.5034.787,290
3/30/201634.7535.1934.5634.562,037
3/29/201634.4535.8034.4535.058,357
3/28/201635.1035.1034.7534.753,073
3/24/201635.0135.1434.0034.8012,786
3/23/201634.7534.7534.5634.593,623
3/22/201635.2035.2034.3634.643,061
3/21/201634.6134.9634.2134.934,015
3/18/201634.8435.1434.0834.3315,002
3/17/201633.9834.9433.6734.688,493
3/16/201633.8434.8533.3833.847,375
3/15/201634.2435.2533.5934.124,420
3/14/201634.4035.3434.0734.6610,591
3/11/201634.7135.2234.4335.056,424
3/10/201634.9035.5533.8434.694,320
3/9/201635.3635.3633.0435.103,385
3/8/201636.0036.0034.4135.095,547
3/7/201632.8035.4632.8035.288,383
3/4/201632.4232.9032.2532.905,969
3/3/201632.6632.9931.5032.378,527
3/2/201632.5732.9431.8132.5413,710
3/1/201632.2232.8031.1932.784,450
2/29/201631.0032.2631.0032.0410,437
2/26/201631.6832.3030.2230.7926,392
2/25/201632.1032.1031.2831.506,677
2/24/201631.2832.1031.2831.708,318
2/23/201631.5032.8031.3931.7310,102
2/22/201633.5434.2931.7031.7012,158
2/19/201632.9134.1731.1933.6513,387
2/18/201633.1533.3732.7032.797,546
2/17/201632.8332.8331.7032.3911,004
2/16/201633.0133.8032.1833.0215,785
2/12/201631.4033.1831.4033.186,869
2/11/201630.9731.9229.7831.8717,875
2/10/201631.5431.5429.0030.8823,519
2/9/201630.4732.4430.4731.008,810
2/8/201628.8131.3728.1031.3118,092
2/5/201630.2330.5328.7528.7714,710
2/4/201629.6030.8928.2530.4019,903
2/3/201629.8630.7529.4729.9519,973
2/2/201629.5929.9829.5329.684,103
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center