Omega Flex Inc $19.41

down -0.12


11/7/2014 04:25 PM  |  NASDAQ : OFLX  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFLX historical data

Date Open High Low Close Volume
7/11/201419.5319.8419.4019.414,871
7/10/201419.4019.8519.4019.533,025
7/9/201419.6919.9919.6819.872,737
7/8/201419.6419.9919.6419.642,188
7/7/201419.8919.8919.6019.602,511
7/3/201419.8619.8819.6519.845,703
7/2/201419.4520.0019.4519.703,066
7/1/201419.7220.7119.6419.8010,366
6/30/201419.9919.9919.4719.622,684
6/27/201419.6019.9819.5119.9811,539
6/26/201419.8619.8619.6319.772,073
6/25/201419.4419.6819.3619.683,311
6/24/201419.8419.8419.5519.552,726
6/23/201420.0120.0119.2119.624,882
6/20/201420.0220.3619.7620.2923,166
6/19/201419.7119.9519.2519.872,367
6/18/201419.1119.5619.1119.561,745
6/17/201419.3219.7019.1519.207,316
6/16/201419.6119.7819.3619.422,978
6/13/201419.4819.6119.2619.311,747
6/12/201419.3919.5819.1419.364,051
6/11/201419.0219.3519.0219.343,696
6/10/201419.5219.5219.0519.284,103
6/9/201419.0119.9319.0119.631,975
6/6/201418.8019.4118.8019.302,478
6/5/201419.0219.0318.0718.658,537
6/4/201418.3919.2518.3919.201,457
6/3/201419.1419.8218.0119.037,866
6/2/201419.9919.9919.4519.644,002
5/30/201419.9519.9519.7319.733,483
5/29/201419.7319.9419.7319.941,478
5/28/201420.0020.0019.7919.831,746
5/27/201419.7720.1619.7719.968,014
5/23/201419.8020.0019.3619.963,326
5/22/201420.0020.0018.7119.6512,750
5/21/201419.8020.0019.8019.968,401
5/20/201420.0520.1019.7219.80228,114
5/19/201420.3220.3920.0120.353,099
5/16/201420.0820.3020.0820.302,271
5/15/201420.0420.3820.0020.003,805
5/14/201420.3020.5620.0920.1011,860
5/13/201420.1520.2820.1420.285,261
5/12/201419.7020.2719.7020.272,546
5/9/201419.6920.3119.6920.072,425
5/8/201419.9920.0819.7519.752,880
5/7/201419.2620.8719.2619.703,090
5/6/201419.9719.9719.5219.564,423
5/5/201420.0320.2519.8619.864,107
5/2/201420.3520.6720.0520.1810,027
5/1/201420.1720.5820.1720.409,715
4/30/201420.1620.5920.0120.174,815
4/29/201420.3320.8120.0120.167,660
4/28/201420.5120.9820.1420.349,483
4/25/201420.9521.6620.4620.466,348
4/24/201420.8320.9520.7620.812,920
4/23/201421.4221.4220.8020.991,352
4/22/201421.2521.2520.9121.102,263
4/21/201420.9321.5920.9021.001,957
4/17/201420.6621.6120.6621.124,390
4/16/201421.0621.0620.3520.663,977
4/15/201420.4520.7520.4520.751,401
4/14/201421.0021.1220.6320.995,964
4/11/201420.8721.7420.4820.583,281
4/10/201421.0521.6620.9921.0015,077
4/9/201421.0821.7021.0021.336,985
4/8/201420.9920.9920.9920.992,119
4/7/201420.6821.1920.6621.104,191
4/4/201421.4821.5020.6420.656,028
4/3/201420.1621.2020.1621.107,731
4/2/201421.5021.5021.5021.50429
4/1/201421.5121.5121.0021.442,970
3/31/201420.8321.6820.8321.448,271
3/28/201421.0021.2620.7120.7920,230
3/27/201421.2921.7720.8121.395,430
3/26/201422.1222.2721.2421.453,963
3/25/201422.2922.3622.2422.361,447
3/24/201422.4022.8922.3022.302,890
3/21/201422.8422.8422.2922.405,607
3/20/201422.3523.1522.3522.824,468
3/19/201422.6022.6622.6022.661,316
3/18/201422.3022.7122.3022.711,393
3/17/201422.9422.9422.4522.765,046
3/14/201422.2622.8522.2622.851,253
3/13/201422.2622.9422.2622.384,335
3/12/201422.9622.9622.8722.871,519
3/11/201422.8623.2522.6222.686,384
3/10/201422.7623.2422.2722.855,718
3/7/201423.3223.3222.8222.929,685
3/6/201423.3923.3922.9923.155,007
3/5/201424.0224.0223.1323.205,050
3/4/201423.5024.9923.5024.1913,685
3/3/201422.3323.3022.0623.1015,146
2/28/201421.8823.4521.8822.353,948
2/27/201420.9821.8520.9621.853,658
2/26/201420.7520.9720.4720.975,788
2/25/201420.3520.6120.3520.612,738
2/24/201420.1520.4519.8820.312,715
2/21/201421.0021.0020.2120.2711,155
2/20/201420.3220.4920.1620.492,510
2/19/201420.4720.5420.1520.203,244
Trading Center