$28.77 -1.63 (%) Omega Flex Inc - NASDAQ

Feb. 5, 2016 | 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
2/4/201629.6030.8928.2530.4019,903
2/3/201629.8630.7529.4729.9519,973
2/2/201629.5929.9829.5329.684,103
2/1/201629.5130.0029.0629.5328,005
1/29/201628.8230.8328.8229.6010,413
1/28/201628.6929.4528.4128.7430,594
1/27/201628.7029.6828.0028.1017,507
1/26/201628.8529.6728.5028.7447,511
1/25/201631.0031.0027.8028.5547,916
1/22/201630.5432.0629.6230.6831,565
1/21/201629.7631.3529.4330.6319,636
1/20/201628.1429.9927.5129.5824,036
1/19/201629.0029.9728.2128.7918,567
1/15/201628.9929.7828.3529.0020,699
1/14/201629.4429.9029.4129.655,939
1/13/201630.4232.3029.0029.0137,948
1/12/201631.0031.5430.0031.0619,335
1/11/201629.9231.4028.6230.8835,176
1/8/201632.2832.2829.6330.1329,087
1/7/201631.7833.3931.7532.1617,329
1/6/201630.9734.7530.9732.2154,272
1/5/201632.2532.5831.1031.634,219
1/4/201632.8733.2631.5432.4022,501
12/31/201534.5034.8432.3433.0115,647
12/30/201534.2635.5634.0534.3512,095
12/29/201534.8335.9034.8335.473,210
12/28/201534.7737.9134.7735.566,762
12/24/201536.7537.8035.6836.162,766
12/23/201538.8338.9037.4537.494,491
12/22/201539.1539.2938.0438.957,815
12/21/201539.6339.6438.5138.512,108
12/18/201538.8039.1538.4739.158,227
12/17/201538.9839.4738.9839.044,129
12/16/201539.1539.6039.0939.222,276
12/15/201539.3940.0039.0539.603,639
12/14/201539.0640.0039.0639.203,622
12/11/201539.0839.9239.0839.166,299
12/10/201539.8040.0039.0539.772,280
12/9/201540.0040.0039.2039.201,758
12/8/201540.0040.1439.8539.903,555
12/7/201539.5040.2039.3040.0312,954
12/4/201539.9639.9939.5039.612,061
12/3/201539.8840.0039.7439.742,564
12/2/201539.6540.1639.6539.933,242
12/1/201539.9140.5739.6539.984,656
11/30/201540.2640.4639.6240.0312,472
11/27/201540.0640.3440.0640.261,306
11/25/201539.6639.9939.6639.702,946
11/24/201539.9040.3039.1140.1013,753
11/23/201540.6940.8039.5139.907,926
11/20/201539.9742.4039.3841.2549,868
11/19/201539.8540.3739.0139.7715,078
11/18/201539.9640.2039.2539.729,659
11/17/201539.2339.8039.2339.442,957
11/16/201539.9040.0038.9539.204,043
11/13/201539.0539.9038.3339.3013,910
11/12/201540.1740.1739.1039.154,787
11/11/201541.1742.4040.5440.5413,449
11/10/201541.2041.2038.8040.7522,862
11/9/201539.4839.4839.0339.093,637
11/6/201542.5042.5039.0040.3711,690
11/5/201542.3642.8042.0042.504,866
11/4/201543.2043.2042.3542.865,485
11/3/201541.3343.1541.3343.074,469
11/2/201541.5143.2041.5142.657,601
10/30/201538.2041.4638.2041.3410,517
10/29/201539.5639.5638.0338.412,017
10/28/201537.9640.1737.9640.125,192
10/27/201538.4739.2037.5938.012,891
10/26/201538.9139.4937.8039.002,476
10/23/201538.2039.8338.2038.965,606
10/22/201536.3938.6934.6338.695,062
10/21/201536.1037.7535.1635.681,307
10/20/201536.5836.7935.1836.781,774
10/19/201537.8737.8736.0636.9311,201
10/16/201536.6537.9036.6537.211,821
10/15/201534.0036.4534.0036.452,781
10/14/201536.3036.3035.4536.072,347
10/13/201536.4536.4535.7635.761,677
10/12/201535.4436.2835.0036.285,542
10/9/201535.8136.2935.5436.293,046
10/8/201536.1636.2935.0036.2915,325
10/7/201535.4036.4535.3035.527,681
10/6/201535.2236.4634.3036.355,635
10/5/201532.9534.2332.0334.239,715
10/2/201532.5633.2532.2832.504,714
10/1/201532.9833.7332.4132.4110,156
9/30/201533.4933.4932.9933.407,096
9/28/201533.9534.5633.5033.518,784
9/25/201535.5036.0033.9633.985,972
9/24/201535.1235.5034.3435.1911,243
9/23/201536.3636.3635.3535.711,660
9/22/201536.1736.8835.0035.612,437
9/21/201536.6436.6434.9535.173,520
9/18/201537.2139.8433.8736.3643,246
9/17/201535.0038.0035.0037.876,890
9/16/201537.8238.2234.0035.2015,451
9/15/201539.0139.1337.1337.6212,081
9/14/201538.9641.0636.0037.9920,856
9/11/201536.1038.6935.1638.219,241
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center