$42.60 -1.01 (%) Omega Flex Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFLX historical data

Date Open High Low Close Volume
12/2/201643.0143.5541.9542.605,854
12/1/201645.0346.0443.5043.6111,708
11/30/201645.5248.5144.1044.739,121
11/29/201645.5146.1644.6045.207,449
11/28/201646.9547.0044.2545.9619,705
11/25/201646.4448.3546.0546.9812,457
11/23/201647.9548.3546.8246.826,855
11/22/201643.5550.2643.4945.8940,469
11/21/201641.3043.8041.3043.5515,822
11/18/201644.2044.2040.4141.2019,286
11/17/201642.4544.7041.5843.879,603
11/16/201641.5042.5641.3642.565,363
11/15/201641.8441.8438.5041.335,875
11/14/201642.1342.1339.9941.5513,287
11/11/201640.6242.0939.1541.7313,824
11/10/201638.7041.9138.5540.8512,294
11/9/201637.8838.7537.2838.6919,149
11/8/201637.0638.4437.0438.204,423
11/7/201637.0338.5636.7337.9212,108
11/4/201635.4537.8735.4536.8426,206
11/3/201637.9237.9236.4936.492,915
11/2/201638.1438.4037.5438.161,929
11/1/201638.0038.5234.6238.108,124
10/31/201638.4838.4838.0038.033,984
10/28/201638.4638.7038.4638.703,679
10/27/201638.7038.7038.5038.521,967
10/26/201638.6238.7038.5238.611,375
10/25/201638.6038.7438.4338.532,352
10/24/201638.5038.6838.2538.508,334
10/21/201638.0638.4437.8938.4414,185
10/20/201638.6638.8937.8238.2415,256
10/19/201638.5238.9038.1838.7111,045
10/18/201638.3638.5538.3638.551,238
10/17/201638.3638.5438.2938.423,080
10/14/201638.4838.4837.6038.117,619
10/13/201638.1238.5738.0038.268,222
10/12/201638.3038.5338.3038.36874
10/11/201638.2538.2938.0038.292,454
10/10/201638.2138.5938.0138.252,185
10/7/201638.3238.4338.2438.241,120
10/6/201638.3038.3538.2438.241,789
10/5/201638.5838.5838.1438.161,297
10/4/201638.0238.0537.9038.054,631
10/3/201638.2538.3138.1938.191,327
9/30/201638.2138.6038.2138.562,872
9/29/201638.0038.1837.9238.181,931
9/28/201638.2238.2437.4638.006,543
9/27/201638.2538.5938.0038.213,661
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center