$38.20 +0.13 (%) Omega Flex Inc - NASDAQ

Sep. 27, 2016 | 11:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFLX historical data

Date Open High Low Close Volume
9/26/201638.2138.5937.6338.074,430
9/23/201638.0538.5838.0538.365,075
9/22/201638.5038.5038.1138.111,222
9/21/201638.2338.3738.0038.041,590
9/20/201638.4838.4837.1437.901,145
9/19/201637.5138.0737.0037.395,873
9/16/201637.2137.7537.0037.7515,638
9/15/201637.0237.1936.1037.114,477
9/14/201635.4437.0035.4437.005,610
9/13/201637.8037.8036.1036.103,777
9/12/201637.8038.0037.8038.001,852
9/9/201638.0138.0137.8037.802,504
9/8/201638.3438.4337.8038.431,310
9/7/201638.4038.4038.0738.102,850
9/6/201638.1238.4737.8838.121,344
9/2/201638.3838.4837.8937.941,124
9/1/201638.2838.5237.8438.481,898
8/31/201637.9038.4137.8038.292,392
8/30/201638.4038.6037.8237.821,939
8/29/201638.1638.3838.1638.161,588
8/26/201638.6038.6138.1638.163,422
8/25/201638.4638.9837.9038.552,365
8/24/201637.8338.7237.8038.306,047
8/23/201637.6838.1537.1537.832,958
8/22/201636.8937.7236.8837.723,963
8/19/201635.5236.6735.5236.333,984
8/18/201635.5035.8834.9435.704,078
8/17/201635.0835.5935.0835.382,938
8/16/201635.4635.4634.9335.013,920
8/15/201636.3036.3035.1235.473,062
8/12/201636.2036.2034.8035.1014,080
8/11/201635.3936.2935.3936.284,237
8/10/201635.1635.4634.6234.821,956
8/9/201635.3536.1035.1136.035,709
8/8/201634.8436.0934.5235.381,203
8/5/201635.6835.9335.5235.901,724
8/4/201635.1235.8134.9234.923,358
8/3/201635.1535.3134.4435.089,522
8/2/201634.9636.1034.7134.713,380
8/1/201634.0035.4634.0034.8111,278
7/29/201634.0134.3034.0034.116,543
7/28/201634.1434.3434.0534.143,506
7/27/201634.2534.3534.0534.059,113
7/26/201634.1934.3034.0134.1030,850
7/25/201635.5635.5634.2534.387,626
7/22/201636.2436.5535.4035.962,244
7/21/201635.8737.1035.7336.182,959
7/20/201636.4636.7035.0236.701,719
7/19/201635.2536.5235.1935.865,350
7/18/201636.0036.0035.5035.839,140
7/15/201635.2536.0535.1435.6742,292
7/14/201635.6436.4035.0035.4315,208
7/13/201636.6636.8935.0035.4013,735
7/12/201635.9137.6035.4936.638,681
7/11/201636.3237.5035.0035.9212,822
7/8/201637.0637.4535.5136.3015,654
7/7/201636.2537.4236.2536.8512,074
7/6/201636.5036.6135.6336.2616,731
7/5/201637.9838.9635.8636.5017,581
7/1/201637.9238.3737.7637.812,328
6/30/201638.2038.4037.0838.047,188
6/29/201638.8239.4237.7938.508,433
6/28/201639.9539.9538.0138.848,857
6/27/201638.5138.8938.2538.5817,550
6/24/201636.5539.0036.4939.0046,910
6/23/201637.6537.7036.7336.963,538
6/22/201637.7637.7636.6937.496,125
6/21/201637.2437.9937.2437.403,086
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center