$34.14 +0.09 (%) Omega Flex Inc - NASDAQ

Jul. 28, 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
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
7/13/201636.6636.8935.0035.4013,735
7/12/201635.9137.6035.4936.638,681
7/11/201636.3237.5035.0035.9212,822
7/8/201637.0637.4535.5136.3015,654
7/7/201636.2537.4236.2536.8512,074
7/6/201636.5036.6135.6336.2616,731
7/5/201637.9838.9635.8636.5017,581
7/1/201637.9238.3737.7637.812,328
6/30/201638.2038.4037.0838.047,188
6/29/201638.8239.4237.7938.508,433
6/28/201639.9539.9538.0138.848,857
6/27/201638.5138.8938.2538.5817,550
6/24/201636.5539.0036.4939.0046,910
6/23/201637.6537.7036.7336.963,538
6/22/201637.7637.7636.6937.496,125
6/21/201637.2437.9937.2437.403,086
6/20/201637.6138.3336.5437.507,993
6/17/201637.6938.0035.0837.7425,315
6/16/201636.5237.5536.4937.486,396
6/15/201636.7537.6036.1537.439,313
6/14/201636.7838.0036.2436.754,266
6/13/201636.6336.9136.1136.757,474
6/10/201636.7337.2736.7337.274,157
6/9/201636.7437.2336.5536.848,735
6/8/201635.2036.6235.0136.5411,887
6/7/201634.7535.2534.0435.003,218
6/6/201635.0035.2734.5035.277,214
6/3/201634.9235.0034.0935.003,964
6/2/201634.9735.2234.5035.007,681
6/1/201634.2134.9834.1234.865,573
5/31/201634.7734.8233.8434.706,137
5/27/201634.0734.9932.5034.991,661
5/26/201634.3535.4032.5134.081,790
5/25/201635.1635.1632.0634.197,844
5/24/201634.0035.4831.7335.0916,357
5/23/201633.6034.0033.3733.653,096
5/20/201633.1633.9933.0833.574,153
5/19/201632.6834.0532.6832.802,522
5/18/201633.0034.0032.5433.042,617
5/17/201634.4234.4932.6133.039,609
5/16/201633.8134.4033.1134.003,271
5/13/201633.4835.0033.1133.505,419
5/12/201633.7834.0033.2133.602,399
5/11/201634.0334.6733.0033.5411,266
5/10/201632.6034.8432.6034.254,039
5/9/201634.7734.7732.5232.675,704
5/6/201631.5334.5031.5334.506,387
5/5/201632.6432.9931.6632.5811,055
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center