OMEGA FLEX $14.46

down -0.19


19/6/2013 04:19 PM  |  NASDAQ : OFLX  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

OFLX historical data

Date Open High Low Close Volume
6/19/2013 14.60 14.60 14.45 14.46 14
6/18/2013 14.48 14.65 14.45 14.65 14
6/17/2013 14.80 14.80 14.46 14.76 35
6/14/2013 14.93 14.93 14.46 14.50 9
6/13/2013 14.83 15.00 14.80 15.00 10
6/12/2013 14.44 14.93 14.44 14.56 17
6/11/2013 14.02 14.48 14.02 14.36 36
6/10/2013 13.90 14.43 13.90 14.22 20
6/7/2013 13.73 14.02 13.51 13.92 71
6/6/2013 13.72 13.72 13.41 13.68 19
6/5/2013 13.38 13.38 13.38 13.38 6
6/4/2013 13.41 13.84 13.37 13.37 25
6/3/2013 13.30 13.68 13.30 13.53 83
5/31/2013 13.13 13.20 13.13 13.20 10
5/30/2013 13.40 13.40 13.21 13.21 4
5/29/2013 13.47 13.47 13.14 13.24 20
5/28/2013 13.27 13.83 13.27 13.40 28
5/24/2013 13.25 13.25 13.16 13.18 8
5/23/2013 13.21 13.40 13.18 13.18 12
5/22/2013 13.58 13.58 13.26 13.26 7
5/21/2013 12.74 13.52 12.74 13.52 9
5/20/2013 13.27 13.65 13.20 13.65 12
5/17/2013 13.58 13.86 13.58 13.68 29
5/16/2013 13.31 13.60 13.31 13.55 6
5/15/2013 13.57 13.57 12.91 13.31 14
5/14/2013 12.90 13.70 12.90 13.60 41
5/13/2013 13.00 13.50 13.00 13.28 6
5/10/2013 12.91 13.30 12.75 13.30 13
5/9/2013 13.15 13.50 12.75 12.86 8
5/8/2013 12.90 13.10 12.90 13.01 8
5/7/2013 12.97 13.20 12.50 12.89 26
5/6/2013 12.80 12.90 12.76 12.90 19
5/3/2013 13.19 13.45 13.19 13.38 8
5/2/2013 12.95 13.04 12.48 13.04 26
5/1/2013 13.34 13.34 12.51 12.84 102
4/30/2013 13.46 13.52 13.46 13.47 8
4/29/2013 13.72 13.72 13.25 13.50 16
4/26/2013 13.84 13.84 13.62 13.62 19
4/25/2013 12.99 13.69 12.99 13.69 9
4/24/2013 13.75 13.75 13.03 13.26 22
4/23/2013 12.91 13.75 12.91 13.60 22
4/22/2013 13.71 13.89 13.66 13.71 4
4/19/2013 12.71 13.70 12.71 13.70 16
4/18/2013 12.82 12.82 12.58 12.58 13
4/17/2013 13.64 14.27 12.75 12.76 63
4/16/2013 13.77 14.25 13.66 13.66 79
4/15/2013 14.75 14.75 13.65 13.65 44
4/12/2013 13.64 14.60 13.64 14.60 7
4/11/2013 15.00 15.00 15.00 15.00 2
4/10/2013 15.15 15.22 15.15 15.22 7
4/9/2013 15.21 15.21 14.91 15.04 12
4/8/2013 15.28 16.29 15.04 15.22 50
4/5/2013 15.24 15.42 15.05 15.39 16
4/4/2013 15.08 16.28 15.08 15.69 49
4/3/2013 16.05 16.11 14.89 15.01 29
4/2/2013 15.64 16.69 15.64 15.78 12
4/1/2013 16.94 17.18 15.66 16.27 29
3/28/2013 16.45 17.23 15.81 17.19 54
3/27/2013 16.61 16.61 16.30 16.60 11
3/26/2013 16.50 16.69 16.50 16.69 7
3/25/2013 16.84 16.84 16.56 16.56 8
3/22/2013 16.65 16.70 16.37 16.70 24
3/21/2013 16.05 16.62 16.05 16.56 25
3/20/2013 16.60 16.60 16.59 16.60 10
3/19/2013 16.50 16.50 16.49 16.49 17
3/18/2013 16.27 16.63 16.27 16.36 40
3/15/2013 16.64 16.64 16.40 16.45 56
3/14/2013 16.75 16.75 15.85 16.70 51
3/13/2013 16.19 16.75 16.19 16.73 16
3/12/2013 15.30 16.45 15.30 15.99 58
3/11/2013 15.23 15.80 15.23 15.77 81
3/8/2013 14.40 15.15 14.40 15.15 38
3/7/2013 14.85 14.85 14.85 14.85 12
3/6/2013 14.27 14.97 14.25 14.79 14
3/5/2013 13.82 14.30 13.82 14.30 31
3/4/2013 14.06 14.20 13.64 14.20 32
3/1/2013 13.48 14.58 13.48 14.14 22
2/28/2013 14.75 14.75 13.75 13.93 69
2/27/2013 14.87 14.87 13.90 14.78 12
2/26/2013 14.59 15.00 14.59 14.85 7
2/25/2013 14.88 14.94 14.04 14.04 21
2/22/2013 14.87 14.88 14.83 14.85 14
2/21/2013 14.21 14.91 14.21 14.71 12
2/20/2013 14.84 15.40 14.80 14.80 71
2/19/2013 13.30 15.40 13.30 14.90 120
2/15/2013 13.64 13.64 13.30 13.30 26
2/14/2013 13.11 13.46 13.11 13.46 50
2/13/2013 13.82 13.82 13.09 13.20 49
2/12/2013 13.99 13.99 13.87 13.87 4
2/11/2013 13.35 13.91 13.23 13.23 15
2/8/2013 13.64 13.64 13.26 13.37 9
2/7/2013 14.15 14.35 13.25 13.45 18
2/6/2013 14.06 14.40 13.30 13.42 112
2/5/2013 14.20 14.20 14.20 14.20 3
2/4/2013 14.22 14.23 13.65 13.82 54
2/1/2013 14.24 14.25 13.76 14.25 24
1/31/2013 14.22 14.22 14.22 14.22 9
1/30/2013 14.18 14.30 14.01 14.08 32
1/29/2013 14.10 14.39 13.11 14.24 33
1/28/2013 13.81 14.17 13.52 14.17 15
Marketplace
Trading Center