$32.79 +0.55 (%) Omega Flex Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFLX historical data

Date Open High Low Close Volume
5/27/201532.1632.7932.1632.792,578
5/26/201532.7033.0032.2432.246,792
5/22/201532.0033.2430.6732.002,902
5/21/201532.0032.0031.4131.831,010
5/20/201532.0032.0031.9932.002,575
5/19/201531.5532.0030.8532.001,824
5/18/201529.5132.0029.0531.935,643
5/15/201531.3332.5027.7431.121,816
5/14/201531.3431.4031.3431.401,483
5/13/201531.4031.4031.4031.40407
5/12/201528.9629.4428.8229.252,729
5/11/201528.1330.4927.5530.203,200
5/8/201528.2032.4428.0029.367,931
5/7/201527.6527.8227.6027.821,469
5/6/201529.0529.0527.5027.518,716
5/5/201529.7030.1828.0128.522,724
5/4/201529.8530.4027.5029.0011,394
5/1/201529.9430.5028.8830.502,352
4/30/201530.4232.2628.8829.798,197
4/29/201530.1130.4929.9830.122,363
4/28/201529.7830.2429.3129.525,439
4/27/201528.0129.7828.0129.374,326
4/24/201529.6829.6828.4529.592,942
4/23/201527.5430.5027.5429.2011,381
4/22/201527.2827.5027.2827.311,624
4/21/201527.0027.2127.0027.041,495
4/20/201526.0726.7526.0726.751,379
4/17/201526.8526.8525.8726.492,612
4/16/201527.2727.5026.7727.073,436
4/15/201525.5026.6925.5026.675,997
4/14/201527.1027.1025.6425.648,239
4/13/201527.3627.3626.7026.701,769
4/10/201527.4727.5026.0027.091,767
4/9/201527.5027.5027.0427.471,930
4/8/201527.3427.3426.4026.992,572
4/7/201527.5027.5026.3126.643,119
4/6/201526.7427.5026.4026.403,296
4/2/201525.5126.5525.5126.207,468
4/1/201525.8927.3425.1526.008,276
3/31/201526.0426.6023.5025.15110,118
3/30/201526.9226.9325.3026.034,473
3/27/201525.7526.9425.0626.708,429
3/26/201527.5527.7025.5025.8619,263
3/25/201529.4029.6927.4027.5611,404
3/24/201529.2629.2628.9028.904,040
3/23/201529.1130.4928.8529.213,692
3/20/201529.4129.7529.2129.475,853
3/19/201529.0729.4129.0229.411,766
3/18/201529.7429.9429.5229.521,628
3/17/201530.1130.1130.1130.11428
3/16/201530.0030.0029.7530.002,829
3/13/201529.4529.8629.4529.511,020
3/12/201529.8430.1429.7730.144,164
3/11/201530.3730.4929.6429.762,855
3/10/201530.2630.2629.8229.82730
3/9/201530.4830.5029.8029.801,642
3/6/201529.0930.4928.8329.311,331
3/5/201529.8529.9129.7129.71541
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center