$32.60 +0.58 (%) Omega Flex Inc - NASDAQ

May. 4, 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
5/4/201632.2332.9531.8032.602,586
5/3/201631.6432.9531.6432.024,142
5/2/201632.7132.9532.1832.584,833
4/29/201634.7434.7432.4032.945,732
4/28/201634.5235.0034.5034.504,128
4/27/201634.7634.8834.5034.554,481
4/26/201634.7134.9934.5234.996,463
4/25/201634.5034.9934.5034.523,258
4/22/201634.9334.9334.6634.752,120
4/21/201635.1235.5834.5334.6716,534
4/20/201636.0036.0035.2335.654,312
4/19/201636.0036.0035.5336.0019,208
4/18/201636.5036.5035.6035.987,937
4/15/201635.7436.0035.7435.914,226
4/14/201635.7136.0535.1036.0012,148
4/13/201635.2935.9035.2935.532,821
4/12/201635.7335.7334.5034.982,167
4/11/201635.4436.6034.8435.8010,375
4/8/201635.0936.1435.0936.141,085
4/7/201635.0135.0134.9535.001,706
4/6/201635.2935.5935.0035.103,190
4/5/201634.6735.4034.6735.376,599
4/4/201634.7335.4534.6734.756,334
4/1/201634.7835.1534.6634.662,161
3/31/201634.8235.1634.5034.787,290
3/30/201634.7535.1934.5634.562,037
3/29/201634.4535.8034.4535.058,357
3/28/201635.1035.1034.7534.753,073
3/24/201635.0135.1434.0034.8012,786
3/23/201634.7534.7534.5634.593,623
3/22/201635.2035.2034.3634.643,061
3/21/201634.6134.9634.2134.934,015
3/18/201634.8435.1434.0834.3315,002
3/17/201633.9834.9433.6734.688,493
3/16/201633.8434.8533.3833.847,375
3/15/201634.2435.2533.5934.124,420
3/14/201634.4035.3434.0734.6610,591
3/11/201634.7135.2234.4335.056,424
3/10/201634.9035.5533.8434.694,320
3/9/201635.3635.3633.0435.103,385
3/8/201636.0036.0034.4135.095,547
3/7/201632.8035.4632.8035.288,383
3/4/201632.4232.9032.2532.905,969
3/3/201632.6632.9931.5032.378,527
3/2/201632.5732.9431.8132.5413,710
3/1/201632.2232.8031.1932.784,450
2/29/201631.0032.2631.0032.0410,437
2/26/201631.6832.3030.2230.7926,392
2/25/201632.1032.1031.2831.506,677
2/24/201631.2832.1031.2831.708,318
2/23/201631.5032.8031.3931.7310,102
2/22/201633.5434.2931.7031.7012,158
2/19/201632.9134.1731.1933.6513,387
2/18/201633.1533.3732.7032.797,546
2/17/201632.8332.8331.7032.3911,004
2/16/201633.0133.8032.1833.0215,785
2/12/201631.4033.1831.4033.186,869
2/11/201630.9731.9229.7831.8717,875
2/10/201631.5431.5429.0030.8823,519
2/9/201630.4732.4430.4731.008,810
2/8/201628.8131.3728.1031.3118,092
2/5/201630.2330.5328.7528.7714,710
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center