$29.85 +0.50 (%) Omega Flex Inc - NASDAQ

Mar. 5, 2015 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFLX historical data

Date Open High Low Close Volume
3/4/201529.3529.6528.9929.3515,593
3/3/201530.3530.3529.4229.762,561
3/2/201528.5030.0028.5029.4014,698
2/27/201529.3829.9728.5028.503,248
2/26/201530.0330.0328.2629.434,034
2/25/201530.2030.2029.8129.811,017
2/24/201530.1830.3229.4229.902,938
2/23/201530.4830.4829.5529.772,963
2/20/201531.0131.4030.8430.844,383
2/19/201530.3731.5030.3730.841,967
2/18/201530.7533.0030.7532.781,353
2/17/201530.7531.2630.7531.262,153
2/13/201531.2731.6530.7831.004,457
2/12/201531.7431.7431.7431.74752
2/11/201531.3832.9230.8931.374,460
2/10/201531.9832.1031.4031.902,392
2/9/201531.8632.0531.4731.993,476
2/6/201531.9132.0031.4231.482,621
2/5/201532.9633.0031.4331.996,356
2/4/201531.3932.6431.3931.532,753
2/3/201534.0034.0031.3831.992,088
2/2/201532.1732.5831.1232.582,434
1/30/201530.7533.2830.7531.377,002
1/29/201533.7033.7031.4832.571,899
1/28/201532.7033.0832.7032.861,617
1/27/201534.0034.0033.5233.522,595
1/26/201533.0733.9632.7733.551,645
1/23/201532.6333.1432.5132.511,871
1/22/201531.7833.1030.5532.592,740
1/21/201531.1632.0531.1631.782,270
1/20/201533.1433.1531.7332.102,337
1/16/201533.3633.6730.6133.504,319
1/15/201532.7534.2032.7233.503,063
1/14/201534.0834.1032.1932.543,438
1/13/201533.2333.8231.4033.562,941
1/12/201533.7633.7630.5032.553,362
1/9/201533.5734.0133.5734.012,868
1/8/201533.7034.3033.6433.793,920
1/7/201533.6533.6532.1533.554,124
1/6/201532.7534.4032.7533.236,989
1/5/201537.3937.4533.8534.009,301
1/2/201537.9238.9534.9335.7422,577
12/31/201434.5039.4634.3737.8161,405
12/30/201433.0034.5033.0034.407,242
12/29/201433.8735.3033.0034.4412,849
12/26/201434.5034.7034.4534.472,749
12/24/201434.4534.4534.4534.45347
12/23/201433.6834.4533.6834.454,308
12/22/201436.7036.7033.0834.6817,202
12/19/201431.1137.9427.6037.9429,071
12/18/201431.9531.9528.8531.255,863
12/17/201429.5632.0029.5631.995,037
12/16/201428.5130.0027.5629.914,190
12/15/201429.4930.0028.5028.703,957
12/12/201429.3229.9429.1729.171,664
12/11/201430.3430.3429.5429.761,838
12/10/201431.5031.5029.2830.224,421
12/9/201431.5031.5030.0331.353,605
12/8/201430.5031.9830.5030.663,458
12/5/201429.9630.9829.9630.923,869
12/4/201429.8830.3629.8830.242,499
12/3/201430.1830.2529.9029.901,431
12/2/201429.8830.1529.8830.151,203
12/1/201429.9330.5529.8829.899,858
11/28/201429.9930.3029.8829.892,274
11/26/201430.0330.2930.0030.293,143
11/25/201430.3030.3029.8630.052,063
11/24/201429.2930.2529.2930.005,643
11/21/201430.7230.7229.8629.863,267
11/20/201429.7531.5029.7530.082,429
11/19/201431.8531.8529.1629.543,912
11/18/201433.7533.7530.0031.008,607
11/17/201429.2030.0028.5230.003,179
11/14/201427.3630.0026.9129.777,198
11/13/201427.8827.8825.3727.372,702
11/12/201427.8827.8827.8427.841,132
11/11/201427.6128.0224.2628.026,134
11/10/201427.9428.0025.2627.999,749
11/7/201430.4830.4823.9426.709,782
11/6/201427.5527.8527.1727.204,163
11/5/201428.0728.1026.6927.552,076
11/4/201427.4228.7227.0527.705,600
11/3/201427.0527.5025.8527.4114,541
10/31/201426.4426.8125.7726.626,550
10/30/201424.3426.4324.3425.787,562
10/29/201422.5924.5822.5924.581,839
10/28/201424.0024.9724.0024.955,800
10/27/201423.1223.8723.1223.872,712
10/24/201422.7123.9622.7123.962,487
10/23/201421.7724.3021.7722.845,589
10/22/201420.9821.8520.6421.389,394
10/21/201420.9320.9820.5720.981,871
10/20/201420.4120.8620.1620.865,602
10/17/201420.4120.7120.3020.5513,387
10/16/201419.9320.1519.6620.153,483
10/15/201419.4520.2119.4020.155,250
10/14/201419.9519.9519.3219.882,112
10/13/201419.8919.9019.6619.661,540
10/10/201419.3519.6719.3519.611,206
10/9/201419.5219.7419.1019.395,135
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center