Omega Flex Inc $19.89

up +0.20


17/9/2014 04:00 PM  |  NASDAQ : OFLX  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFLX historical data

Date Open High Low Close Volume
9/17/201419.7520.2919.4019.891,701
9/16/201419.5619.9019.5019.691,672
9/15/201419.6519.8119.5119.522,601
9/12/201419.8219.8219.5019.511,843
9/11/201419.8519.8519.4119.851,898
9/10/201419.7219.9719.6119.853,452
9/9/201419.9019.9019.5219.522,910
9/8/201419.6619.9419.6619.923,126
9/5/201419.3619.6019.2719.545,472
9/4/201419.8019.8019.1119.453,272
9/3/201419.4019.4019.0019.021,802
9/2/201417.6019.5017.6018.978,940
8/29/201417.4117.9817.4117.611,732
8/28/201417.5217.9017.5217.793,202
8/27/201417.8917.9017.6617.802,599
8/26/201417.3517.8917.3517.8410,435
8/25/201417.3117.4617.2517.412,958
8/22/201417.2418.0517.1217.2820,087
8/21/201417.2517.8017.2517.516,832
8/20/201417.4617.8217.3717.639,456
8/19/201417.4518.1517.4517.882,939
8/18/201417.5017.5017.0117.443,360
8/15/201417.5617.7517.0117.652,381
8/14/201417.2817.2817.2517.25651
8/13/201417.5517.6117.0117.502,407
8/12/201417.6217.6217.3817.38929
8/11/201417.0317.7817.0317.785,205
8/8/201417.0317.5317.0117.373,594
8/7/201417.3117.3117.0117.032,592
8/6/201417.0217.2116.9817.212,225
8/5/201417.8717.8717.0017.011,591
8/4/201417.1418.4117.0017.933,152
8/1/201417.0217.9815.9317.1411,461
7/31/201417.2517.2516.9416.945,368
7/30/201417.7117.7117.0717.091,757
7/29/201418.1318.2016.4217.1121,009
7/28/201418.1118.1118.1118.11896
7/25/201418.7518.7518.0018.1916,768
7/24/201418.8219.2118.8219.013,382
7/23/201419.0919.0918.7519.041,580
7/22/201419.0919.1918.9419.092,160
7/21/201418.9619.4018.9018.9310,936
7/18/201418.7519.1718.7519.106,078
7/17/201419.3519.3518.7518.8118,836
7/16/201419.5419.5919.3519.462,383
7/15/201419.4619.5019.4119.411,845
7/14/201419.6519.7219.4019.406,570
7/11/201419.5319.8419.4019.414,871
7/10/201419.4019.8519.4019.533,025
7/9/201419.6919.9919.6819.872,737
7/8/201419.6419.9919.6419.642,188
7/7/201419.8919.8919.6019.602,511
7/3/201419.8619.8819.6519.845,703
7/2/201419.4520.0019.4519.703,066
7/1/201419.7220.7119.6419.8010,366
6/30/201419.9919.9919.4719.622,684
6/27/201419.6019.9819.5119.9811,539
6/26/201419.8619.8619.6319.772,073
6/25/201419.4419.6819.3619.683,311
6/24/201419.8419.8419.5519.552,726
6/23/201420.0120.0119.2119.624,882
6/20/201420.0220.3619.7620.2923,166
6/19/201419.7119.9519.2519.872,367
6/18/201419.1119.5619.1119.561,745
6/17/201419.3219.7019.1519.207,316
6/16/201419.6119.7819.3619.422,978
6/13/201419.4819.6119.2619.311,747
6/12/201419.3919.5819.1419.364,051
6/11/201419.0219.3519.0219.343,696
6/10/201419.5219.5219.0519.284,103
6/9/201419.0119.9319.0119.631,975
6/6/201418.8019.4118.8019.302,478
6/5/201419.0219.0318.0718.658,537
6/4/201418.3919.2518.3919.201,457
6/3/201419.1419.8218.0119.037,866
6/2/201419.9919.9919.4519.644,002
5/30/201419.9519.9519.7319.733,483
5/29/201419.7319.9419.7319.941,478
5/28/201420.0020.0019.7919.831,746
5/27/201419.7720.1619.7719.968,014
5/23/201419.8020.0019.3619.963,326
5/22/201420.0020.0018.7119.6512,750
5/21/201419.8020.0019.8019.968,401
5/20/201420.0520.1019.7219.80228,114
5/19/201420.3220.3920.0120.353,099
5/16/201420.0820.3020.0820.302,271
5/15/201420.0420.3820.0020.003,805
5/14/201420.3020.5620.0920.1011,860
5/13/201420.1520.2820.1420.285,261
5/12/201419.7020.2719.7020.272,546
5/9/201419.6920.3119.6920.072,425
5/8/201419.9920.0819.7519.752,880
5/7/201419.2620.8719.2619.703,090
5/6/201419.9719.9719.5219.564,423
5/5/201420.0320.2519.8619.864,107
5/2/201420.3520.6720.0520.1810,027
5/1/201420.1720.5820.1720.409,715
4/30/201420.1620.5920.0120.174,815
4/29/201420.3320.8120.0120.167,660
4/28/201420.5120.9820.1420.349,483
Trading Center