$30.29 +0.24 (%) Omega Flex Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/201430.0330.2930.0030.293,143
11/25/201430.3030.3029.8630.052,063
11/24/201429.2930.2529.2930.005,643
11/21/201430.7230.7229.8629.863,267
11/20/201429.7531.5029.7530.082,429
11/19/201431.8531.8529.1629.543,912
11/18/201433.7533.7530.0031.008,607
11/17/201429.2030.0028.5230.003,179
11/14/201427.3630.0026.9129.777,198
11/13/201427.8827.8825.3727.372,702
11/12/201427.8827.8827.8427.841,132
11/11/201427.6128.0224.2628.026,134
11/10/201427.9428.0025.2627.999,749
11/7/201430.4830.4823.9426.709,782
11/6/201427.5527.8527.1727.204,163
11/5/201428.0728.1026.6927.552,076
11/4/201427.4228.7227.0527.705,600
11/3/201427.0527.5025.8527.4114,541
10/31/201426.4426.8125.7726.626,550
10/30/201424.3426.4324.3425.787,562
10/29/201422.5924.5822.5924.581,839
10/28/201424.0024.9724.0024.955,800
10/27/201423.1223.8723.1223.872,712
10/24/201422.7123.9622.7123.962,487
10/23/201421.7724.3021.7722.845,589
10/22/201420.9821.8520.6421.389,394
10/21/201420.9320.9820.5720.981,871
10/20/201420.4120.8620.1620.865,602
10/17/201420.4120.7120.3020.5513,387
10/16/201419.9320.1519.6620.153,483
10/15/201419.4520.2119.4020.155,250
10/14/201419.9519.9519.3219.882,112
10/13/201419.8919.9019.6619.661,540
10/10/201419.3519.6719.3519.611,206
10/9/201419.5219.7419.1019.395,135
10/8/201419.2320.1619.0020.047,844
10/7/201419.2319.2319.2319.231,040
10/6/201419.5819.9419.3819.472,702
10/3/201419.8119.8119.0119.497,664
10/2/201420.2620.2619.3919.622,132
10/1/201419.2320.2619.0119.035,671
9/30/201419.0519.4619.0019.464,768
9/29/201419.0019.2919.0019.291,010
9/26/201419.5319.8419.2619.505,163
9/25/201420.2720.2719.5019.514,307
9/24/201419.5719.8519.5619.852,298
9/23/201419.4119.7219.4119.562,875
9/22/201419.5520.2819.5519.564,002
9/19/201419.5920.2919.4419.555,396
9/18/201419.4920.2919.4919.562,462
9/17/201419.7520.2919.4019.891,701
9/16/201419.5619.9019.5019.691,672
9/15/201419.6519.8119.5119.522,601
9/12/201419.8219.8219.5019.511,843
9/11/201419.8519.8519.4119.851,898
9/10/201419.7219.9719.6119.853,452
9/9/201419.9019.9019.5219.522,910
9/8/201419.6619.9419.6619.923,126
9/5/201419.3619.6019.2719.545,472
9/4/201419.8019.8019.1119.453,272
9/3/201419.4019.4019.0019.021,802
9/2/201417.6019.5017.6018.978,940
8/29/201417.4117.9817.4117.611,732
8/28/201417.5217.9017.5217.793,202
8/27/201417.8917.9017.6617.802,599
8/26/201417.3517.8917.3517.8410,435
8/25/201417.3117.4617.2517.412,958
8/22/201417.2418.0517.1217.2820,087
8/21/201417.2517.8017.2517.516,832
8/20/201417.4617.8217.3717.639,456
8/19/201417.4518.1517.4517.882,939
8/18/201417.5017.5017.0117.443,360
8/15/201417.5617.7517.0117.652,381
8/14/201417.2817.2817.2517.25651
8/13/201417.5517.6117.0117.502,407
8/12/201417.6217.6217.3817.38929
8/11/201417.0317.7817.0317.785,205
8/8/201417.0317.5317.0117.373,594
8/7/201417.3117.3117.0117.032,592
8/6/201417.0217.2116.9817.212,225
8/5/201417.8717.8717.0017.011,591
8/4/201417.1418.4117.0017.933,152
8/1/201417.0217.9815.9317.1411,461
7/31/201417.2517.2516.9416.945,368
7/30/201417.7117.7117.0717.091,757
7/29/201418.1318.2016.4217.1121,009
7/28/201418.1118.1118.1118.11896
7/25/201418.7518.7518.0018.1916,768
7/24/201418.8219.2118.8219.013,382
7/23/201419.0919.0918.7519.041,580
7/22/201419.0919.1918.9419.092,160
7/21/201418.9619.4018.9018.9310,936
7/18/201418.7519.1718.7519.106,078
7/17/201419.3519.3518.7518.8118,836
7/16/201419.5419.5919.3519.462,383
7/15/201419.4619.5019.4119.411,845
7/14/201419.6519.7219.4019.406,570
7/11/201419.5319.8419.4019.414,871
7/10/201419.4019.8519.4019.533,025
7/9/201419.6919.9919.6819.872,737
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center