$31.26 -2.28 (%) Omega Flex Inc - NASDAQ

Jul. 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
7/27/201533.0033.6730.5031.263,964
7/24/201535.0235.0233.5433.541,703
7/23/201538.4638.4634.0034.308,386
7/22/201539.3839.3838.6438.711,085
7/21/201538.9739.4038.2138.995,580
7/20/201538.7538.7538.4138.427,027
7/17/201537.8338.8937.4338.754,460
7/16/201537.7539.9537.5537.8234,061
7/15/201536.3637.6936.3637.603,360
7/14/201536.3036.7636.3036.761,402
7/13/201536.8837.1036.0036.443,163
7/10/201536.5737.7536.0537.581,406
7/9/201537.0037.4336.0036.334,082
7/8/201536.9537.8836.9537.034,531
7/7/201537.3137.9537.0037.102,627
7/6/201536.9037.3636.0136.904,319
7/2/201537.1637.9935.8236.363,549
7/1/201537.3637.7435.5337.048,429
6/30/201537.7537.9037.6637.664,015
6/29/201537.8037.8037.0037.104,238
6/26/201537.5837.9937.0737.9928,679
6/25/201537.0037.9937.0037.741,716
6/24/201537.1638.1236.0037.494,142
6/23/201537.5038.3235.7038.243,330
6/22/201538.0038.0034.8137.753,929
6/19/201535.7437.8035.7436.6014,803
6/18/201534.8136.4034.8136.3410,546
6/17/201535.5036.7335.0135.639,893
6/16/201535.3035.4035.0635.263,862
6/15/201533.0035.4833.0035.302,539
6/12/201534.6135.5034.0034.002,447
6/11/201534.2535.4034.2535.401,184
6/10/201534.6735.5534.2235.549,135
6/9/201535.5035.5033.8834.482,524
6/8/201534.2434.2532.9233.062,405
6/5/201533.1833.2632.9533.013,590
6/4/201534.6034.9534.0734.072,352
6/3/201532.9534.5432.9534.546,166
6/2/201532.8132.9432.1832.942,725
6/1/201532.8532.9431.9832.177,615
5/29/201532.7833.0032.1132.375,107
5/28/201532.7232.8032.3132.502,090
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!