UK markets closed

Omega Flex, Inc. (OFLX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
66.85-0.74 (-1.09%)
At close: 04:00PM EDT
66.85 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202466.5066.8566.4466.8566.857,203
25 Apr 202466.8167.5966.8167.5967.595,600
24 Apr 202466.7067.6266.5067.5067.507,800
23 Apr 202466.7667.9066.7667.5067.508,100
22 Apr 202467.8268.0066.9266.9266.926,200
19 Apr 202466.0767.5766.0767.0067.0016,600
18 Apr 202467.7867.7866.2466.8566.8511,400
17 Apr 202469.0069.0067.0467.0467.049,900
16 Apr 202469.4569.7069.4069.6769.675,300
15 Apr 202468.2068.3567.8668.3568.356,100
12 Apr 202469.1970.0068.5568.5568.554,900
11 Apr 202469.7870.0068.1869.1869.187,200
10 Apr 202475.1575.1568.7570.0470.049,500
09 Apr 202470.5071.6269.9170.7970.798,600
09 Apr 20240.33 Dividend
08 Apr 202469.3769.5169.3769.5169.185,200
05 Apr 202470.2270.2270.1570.1569.823,400
04 Apr 202471.1371.1370.1870.9170.577,600
03 Apr 202468.1470.9568.1170.0269.6912,900
02 Apr 202472.1072.5368.7968.7968.4612,900
01 Apr 202470.4572.9568.7772.1071.769,700
28 Mar 202470.4771.7970.4770.9370.599,900
27 Mar 202470.0070.8069.6269.6269.299,300
26 Mar 202470.3970.4369.5669.5669.233,800
25 Mar 202470.2470.5269.2770.1969.864,600
22 Mar 202470.8070.8169.7869.7869.455,600
21 Mar 202474.5974.5971.0971.0970.7511,800
20 Mar 202470.2272.6970.2272.0071.668,700
19 Mar 202472.6772.8871.1971.1970.855,100
18 Mar 202472.3373.3771.3371.9471.6012,700
15 Mar 202470.2573.1970.2572.7672.4119,200
14 Mar 202472.8372.8369.5370.8770.5310,200
13 Mar 202471.8873.6571.8873.5573.205,100
12 Mar 202469.5771.2069.4070.0369.708,300
11 Mar 202469.7770.2669.6770.0069.676,700
08 Mar 202469.7770.3669.6269.9169.584,700
07 Mar 202469.1970.5568.8468.8468.512,800
06 Mar 202469.4369.4369.4369.4369.102,200
05 Mar 202469.8369.8567.7868.0767.756,200
04 Mar 202469.7970.8969.7870.7670.423,000
01 Mar 202469.5170.7769.4169.4169.089,300
29 Feb 202472.7972.7969.6069.6569.3211,200
28 Feb 202470.9571.1670.2070.5970.255,400
27 Feb 202471.5271.5271.3371.3370.992,400
26 Feb 202472.6772.7971.2772.1871.843,600
23 Feb 202472.4273.8772.0072.6072.263,400
22 Feb 202472.2074.4571.9271.9271.583,500
21 Feb 202473.1373.6972.3472.3472.004,800
20 Feb 202470.4973.0970.4973.0972.744,400
16 Feb 202474.6675.0272.2472.2471.906,100
15 Feb 202471.3575.2871.3574.6174.265,600
14 Feb 202469.3071.3969.3071.3971.055,800
13 Feb 202469.5969.5967.8567.8567.5312,900
12 Feb 202472.2473.5970.5872.1971.856,100
09 Feb 202470.5271.2469.6570.7470.407,300
08 Feb 202469.9869.9869.4469.4469.113,200
07 Feb 202470.7172.3470.3670.6170.278,500
06 Feb 202468.1170.7668.1170.7570.418,900
05 Feb 202469.9670.1568.0068.0067.6810,200
02 Feb 202469.5370.9569.2469.2468.913,200
01 Feb 202470.1770.8770.0070.8770.5311,600
31 Jan 202472.3772.5769.7669.7669.438,800
30 Jan 202472.8673.4871.7371.7771.4313,200
29 Jan 202472.0074.9271.6172.7072.3520,000
26 Jan 202472.5972.5971.1371.2470.904,500
25 Jan 202471.8573.7469.2371.3471.008,900
24 Jan 202471.9871.9869.2770.7170.378,500
23 Jan 202474.0274.6771.1171.1170.776,700
22 Jan 202475.2376.5073.9075.1474.7815,500
19 Jan 202470.7973.9469.1073.9473.5921,700
18 Jan 202471.5071.7070.4070.6470.307,900
17 Jan 202472.3773.0070.4271.3170.9718,900
16 Jan 202472.9373.8971.5671.5671.2214,600
12 Jan 202471.9975.2770.9772.7472.3924,900
11 Jan 202469.0570.9768.0770.4670.1312,800
10 Jan 202470.7470.7469.2070.1069.778,300
09 Jan 202469.4272.4369.4271.2170.8713,900
08 Jan 202471.0171.7270.0070.3470.0115,200
05 Jan 202470.0072.0668.8171.0770.7312,400
04 Jan 202470.0471.1269.1770.3069.9710,100
03 Jan 202470.8170.9668.4969.1468.8111,500
02 Jan 202470.4073.1570.2971.1870.8415,500
29 Dec 202378.1478.1470.4970.5170.1829,300
28 Dec 202379.7480.1378.0778.5078.138,700
27 Dec 202380.5580.5578.6278.6278.259,200
26 Dec 202379.9780.1377.0779.8979.5110,200
22 Dec 202380.7580.8375.6080.5280.1413,400
21 Dec 202379.4680.2977.7579.6779.299,700
20 Dec 202378.5781.2378.5779.9979.6113,100
19 Dec 202382.0082.4080.7981.1480.759,500
18 Dec 202385.9285.9280.0182.0081.617,600
18 Dec 20230.33 Dividend
15 Dec 202384.9285.8682.0985.8685.1240,000
14 Dec 202379.0084.5379.0084.5383.8113,100
13 Dec 202377.4679.6076.7578.0877.4129,900
12 Dec 202379.8281.0078.4178.4177.7414,700
11 Dec 202377.6781.6177.6781.2080.5015,000
08 Dec 202378.1281.1975.8377.7177.0413,500
07 Dec 202372.7578.1172.7578.0077.3311,200
06 Dec 202377.1677.1774.1674.2473.609,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...