NasdaqGM - Delayed Quote USD

Omega Flex, Inc. (OFLX)

Compare
51.12 +0.69 (+1.37%)
At close: October 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 49.87 53.14 49.87 51.12 51.12 21,200
Oct 30, 2024 49.16 51.10 48.89 50.43 50.43 23,400
Oct 29, 2024 49.70 50.01 48.66 49.77 49.77 21,700
Oct 28, 2024 48.67 50.61 48.67 49.92 49.92 13,500
Oct 25, 2024 49.87 50.10 48.56 48.56 48.56 10,300
Oct 24, 2024 49.55 49.95 49.06 49.77 49.77 15,000
Oct 23, 2024 48.19 48.94 47.79 48.94 48.94 12,500
Oct 22, 2024 49.23 49.58 48.90 49.09 49.09 18,200
Oct 21, 2024 50.10 50.10 49.57 49.57 49.57 13,800
Oct 18, 2024 50.89 51.00 50.36 50.36 50.36 10,300
Oct 17, 2024 49.62 50.62 49.62 50.62 50.62 20,900
Oct 16, 2024 49.44 50.50 49.27 49.88 49.88 16,000
Oct 15, 2024 48.65 50.11 48.65 48.73 48.73 19,400
Oct 14, 2024 48.67 49.43 48.67 49.17 49.17 11,800
Oct 11, 2024 48.03 49.74 48.00 49.65 49.65 11,800
Oct 10, 2024 47.70 48.44 46.81 47.99 47.99 22,700
Oct 9, 2024 48.27 49.01 48.12 48.12 48.12 10,200
Oct 8, 2024 49.00 49.00 48.02 48.11 48.11 11,600
Oct 7, 2024 49.15 49.15 48.29 49.02 49.02 12,200
Oct 4, 2024 48.86 49.29 48.58 49.00 49.00 15,200
Oct 3, 2024 48.30 48.51 47.59 48.24 48.24 12,400
Oct 2, 2024 49.25 49.38 48.93 48.99 48.99 12,300
Oct 1, 2024 49.76 50.08 48.91 49.12 49.12 15,900
Sep 30, 2024 50.81 51.00 49.33 49.92 49.92 13,500
Sep 27, 2024 51.92 52.53 50.89 51.30 51.30 16,700
Sep 26, 2024 0.34 Dividend
Sep 26, 2024 50.87 50.97 50.53 50.97 50.97 13,200
Sep 25, 2024 50.42 51.21 50.01 50.01 49.67 34,400
Sep 24, 2024 51.14 51.32 50.56 50.92 50.57 24,800
Sep 23, 2024 50.72 51.08 50.45 50.53 50.19 10,400
Sep 20, 2024 52.00 52.00 50.72 50.72 50.38 40,700
Sep 19, 2024 51.97 52.50 51.22 52.14 51.79 15,100
Sep 18, 2024 51.50 52.75 50.87 50.91 50.56 30,300
Sep 17, 2024 51.73 52.41 50.72 51.28 50.93 30,300
Sep 16, 2024 50.70 51.41 50.38 50.95 50.60 33,100
Sep 13, 2024 50.01 51.58 50.01 50.23 49.89 18,000
Sep 12, 2024 48.30 49.47 48.13 49.29 48.95 20,900
Sep 11, 2024 47.00 48.66 46.66 48.65 48.32 39,900
Sep 10, 2024 46.75 48.17 45.85 47.76 47.44 42,200
Sep 9, 2024 44.94 47.79 44.94 46.88 46.56 22,700
Sep 6, 2024 46.28 48.04 45.30 46.58 46.26 26,500
Sep 5, 2024 46.45 46.45 45.30 45.91 45.60 52,000
Sep 4, 2024 44.50 46.26 44.50 46.26 45.95 156,000
Sep 3, 2024 47.76 47.77 44.32 44.64 44.34 26,800
Aug 30, 2024 46.32 47.20 46.07 47.20 46.88 12,000
Aug 29, 2024 45.73 47.29 45.73 46.50 46.18 15,200
Aug 28, 2024 46.60 47.08 45.59 46.36 46.04 11,200
Aug 27, 2024 47.62 47.62 46.43 46.72 46.40 15,900
Aug 26, 2024 47.24 48.10 47.24 47.90 47.57 22,300
Aug 23, 2024 46.58 49.01 45.89 47.38 47.06 16,600
Aug 22, 2024 46.41 46.91 45.71 45.92 45.61 17,800
Aug 21, 2024 45.98 46.79 45.98 46.51 46.19 11,400
Aug 20, 2024 46.27 46.75 45.67 46.09 45.78 11,200
Aug 19, 2024 47.24 48.05 46.25 46.68 46.36 22,000
Aug 16, 2024 46.94 47.50 46.04 47.48 47.16 34,500
Aug 15, 2024 46.35 47.55 46.21 46.92 46.60 12,000
Aug 14, 2024 46.01 46.70 44.73 45.40 45.09 25,400
Aug 13, 2024 45.72 46.32 45.10 46.10 45.79 30,300
Aug 12, 2024 45.34 45.48 44.42 44.99 44.68 24,000
Aug 9, 2024 46.38 46.38 43.86 45.62 45.31 24,200
Aug 8, 2024 46.45 46.93 45.87 46.35 46.03 23,400
Aug 7, 2024 47.35 47.35 45.62 45.81 45.50 14,600
Aug 6, 2024 46.27 47.38 46.04 46.61 46.29 26,900
Aug 5, 2024 46.79 47.20 45.78 46.26 45.95 16,400
Aug 2, 2024 48.55 49.34 47.56 48.40 48.07 25,100
Aug 1, 2024 52.90 52.90 49.79 49.90 49.56 15,100
Jul 31, 2024 53.27 54.34 52.06 52.58 52.22 22,900
Jul 30, 2024 53.27 53.59 52.19 52.61 52.25 13,800
Jul 29, 2024 52.83 53.48 52.75 53.48 53.12 16,800
Jul 26, 2024 52.14 53.21 51.96 53.17 52.81 24,600
Jul 25, 2024 52.12 52.97 51.87 51.95 51.60 24,200
Jul 24, 2024 52.67 53.05 51.55 51.66 51.31 15,100
Jul 23, 2024 52.88 53.25 52.68 52.98 52.62 14,700
Jul 22, 2024 51.01 53.25 51.01 53.05 52.69 35,300
Jul 19, 2024 51.83 51.93 50.97 51.64 51.29 19,200
Jul 18, 2024 52.74 53.78 51.93 51.94 51.59 12,400
Jul 17, 2024 52.45 54.73 52.45 53.28 52.92 24,300
Jul 16, 2024 52.20 53.74 52.20 53.32 52.96 24,500
Jul 15, 2024 52.50 52.88 52.18 52.18 51.83 21,500
Jul 12, 2024 51.87 52.58 51.45 52.16 51.81 23,800
Jul 11, 2024 48.64 51.74 48.64 51.65 51.30 29,400
Jul 10, 2024 48.54 49.13 47.79 48.40 48.07 22,700
Jul 9, 2024 50.72 50.72 48.80 48.84 48.51 26,400
Jul 8, 2024 51.43 51.89 50.92 51.02 50.67 51,800
Jul 5, 2024 50.43 51.76 50.06 51.43 51.08 83,200
Jul 3, 2024 50.54 51.65 50.51 50.71 50.37 31,800
Jul 2, 2024 50.83 51.55 50.34 50.85 50.50 111,200
Jul 1, 2024 51.62 51.62 50.41 51.01 50.66 27,500
Jun 28, 2024 50.81 51.67 50.47 51.28 50.93 78,700
Jun 27, 2024 50.43 50.43 49.93 50.37 50.03 134,800
Jun 26, 2024 0.34 Dividend
Jun 26, 2024 51.31 51.31 49.98 50.00 49.66 93,300
Jun 25, 2024 52.83 52.85 51.28 51.41 50.72 78,700
Jun 24, 2024 53.52 54.09 52.44 52.70 52.00 56,700
Jun 21, 2024 54.04 54.80 53.13 53.50 52.78 325,100
Jun 20, 2024 53.93 55.68 53.71 54.24 53.51 102,600
Jun 18, 2024 55.00 55.74 53.50 53.97 53.25 70,100
Jun 17, 2024 56.34 56.97 56.34 56.67 55.91 12,700
Jun 14, 2024 58.18 58.89 56.03 57.21 56.45 19,900
Jun 13, 2024 58.91 59.02 58.10 58.74 57.95 28,800
Jun 12, 2024 60.69 60.78 58.90 59.27 58.48 51,900
Jun 11, 2024 60.81 60.86 58.41 59.09 58.30 53,900
Jun 10, 2024 60.93 61.62 60.92 61.62 60.80 13,100
Jun 7, 2024 61.01 61.30 60.53 60.93 60.12 13,700
Jun 6, 2024 59.80 61.75 59.13 61.16 60.34 34,300
Jun 5, 2024 61.63 61.63 60.44 60.44 59.63 16,200
Jun 4, 2024 61.30 61.88 60.31 61.62 60.80 31,700
Jun 3, 2024 60.07 61.68 58.57 61.62 60.80 48,900
May 31, 2024 58.86 59.85 58.81 59.21 58.42 52,200
May 30, 2024 58.36 61.10 58.02 59.78 58.98 43,900
May 29, 2024 58.24 59.02 58.17 58.36 57.58 16,200
May 28, 2024 65.00 65.00 58.54 58.76 57.97 30,800
May 24, 2024 64.90 66.53 64.90 64.91 64.04 9,600
May 23, 2024 66.61 66.61 64.90 64.90 64.03 7,300
May 22, 2024 67.13 67.13 66.53 66.72 65.83 7,500
May 21, 2024 67.08 67.08 66.50 66.99 66.09 9,400
May 20, 2024 65.98 67.56 65.75 67.17 66.27 15,400
May 17, 2024 67.24 67.42 65.98 66.09 65.21 9,700
May 16, 2024 66.50 67.14 66.50 67.14 66.24 7,700
May 15, 2024 67.32 67.32 66.76 66.96 66.06 7,200
May 14, 2024 66.57 67.17 66.57 67.12 66.22 8,200
May 13, 2024 66.93 66.93 65.89 66.13 65.25 7,100
May 10, 2024 67.23 67.23 66.72 67.00 66.10 4,000
May 9, 2024 67.49 67.49 66.77 67.00 66.10 9,000
May 8, 2024 66.75 66.98 66.75 66.96 66.06 6,200
May 7, 2024 66.56 67.47 66.24 67.00 66.10 9,300
May 6, 2024 66.67 67.97 66.67 66.93 66.04 11,000
May 3, 2024 66.38 68.50 66.38 66.99 66.09 6,300
May 2, 2024 65.60 67.07 64.68 66.81 65.92 11,800
May 1, 2024 66.31 67.08 66.20 67.08 66.18 12,900
Apr 30, 2024 66.96 67.94 66.20 66.26 65.37 9,100
Apr 29, 2024 67.30 67.48 66.52 67.48 66.58 9,500
Apr 26, 2024 67.82 67.82 66.23 66.85 65.96 8,000
Apr 25, 2024 66.81 67.59 66.81 67.59 66.69 5,600
Apr 24, 2024 66.70 67.62 66.50 67.50 66.60 7,800
Apr 23, 2024 66.76 67.90 66.76 67.50 66.60 8,100
Apr 22, 2024 67.82 68.00 66.92 66.92 66.03 6,200
Apr 19, 2024 66.07 67.57 66.07 67.00 66.10 16,600
Apr 18, 2024 67.78 67.78 66.24 66.85 65.96 11,400
Apr 17, 2024 69.00 69.00 67.04 67.04 66.14 9,900
Apr 16, 2024 69.45 69.70 69.40 69.67 68.74 5,300
Apr 15, 2024 68.20 68.35 67.86 68.35 67.44 6,100
Apr 12, 2024 69.19 70.00 68.55 68.55 67.63 4,900
Apr 11, 2024 69.78 70.00 68.18 69.18 68.26 7,200
Apr 10, 2024 75.15 75.15 68.75 70.04 69.10 9,500
Apr 9, 2024 0.33 Dividend
Apr 9, 2024 70.50 71.62 69.91 70.79 69.84 8,600
Apr 8, 2024 69.37 69.51 69.37 69.51 68.26 5,200
Apr 5, 2024 70.22 70.22 70.15 70.15 68.88 3,400
Apr 4, 2024 71.13 71.13 70.18 70.91 69.63 7,600
Apr 3, 2024 68.14 70.95 68.11 70.02 68.76 12,900
Apr 2, 2024 72.10 72.53 68.79 68.79 67.55 12,900
Apr 1, 2024 70.45 72.95 68.77 72.10 70.80 9,700
Mar 28, 2024 70.47 71.79 70.47 70.93 69.65 9,900
Mar 27, 2024 70.00 70.80 69.62 69.62 68.36 9,300
Mar 26, 2024 70.39 70.43 69.56 69.56 68.30 3,800
Mar 25, 2024 70.24 70.52 69.27 70.19 68.92 4,600
Mar 22, 2024 70.80 70.81 69.78 69.78 68.52 5,600
Mar 21, 2024 74.59 74.59 71.09 71.09 69.81 11,800
Mar 20, 2024 70.22 72.69 70.22 72.00 70.70 8,700
Mar 19, 2024 72.67 72.88 71.19 71.19 69.90 5,100
Mar 18, 2024 72.33 73.37 71.33 71.94 70.64 12,700
Mar 15, 2024 70.25 73.19 70.25 72.76 71.45 19,200
Mar 14, 2024 72.83 72.83 69.53 70.87 69.59 10,200
Mar 13, 2024 71.88 73.65 71.88 73.55 72.22 5,100
Mar 12, 2024 69.57 71.20 69.40 70.03 68.77 8,300
Mar 11, 2024 69.77 70.26 69.67 70.00 68.74 6,700
Mar 8, 2024 69.77 70.36 69.62 69.91 68.65 4,700
Mar 7, 2024 69.19 70.55 68.84 68.84 67.60 2,800
Mar 6, 2024 69.43 69.43 69.43 69.43 68.18 2,200
Mar 5, 2024 69.83 69.85 67.78 68.07 66.84 6,200
Mar 4, 2024 69.79 70.89 69.78 70.76 69.48 3,000
Mar 1, 2024 69.51 70.77 69.41 69.41 68.16 9,300
Feb 29, 2024 72.79 72.79 69.60 69.65 68.39 11,200
Feb 28, 2024 70.95 71.16 70.20 70.59 69.32 5,400
Feb 27, 2024 71.52 71.52 71.33 71.33 70.04 2,400
Feb 26, 2024 72.67 72.79 71.27 72.18 70.88 3,600
Feb 23, 2024 72.42 73.87 72.00 72.60 71.29 3,400
Feb 22, 2024 72.20 74.45 71.92 71.92 70.62 3,500
Feb 21, 2024 73.13 73.69 72.34 72.34 71.03 4,800
Feb 20, 2024 70.49 73.09 70.49 73.09 71.77 4,400
Feb 16, 2024 74.66 75.02 72.24 72.24 70.94 6,100
Feb 15, 2024 71.35 75.28 71.35 74.61 73.26 5,600
Feb 14, 2024 69.30 71.39 69.30 71.39 70.10 5,800
Feb 13, 2024 69.59 69.59 67.85 67.85 66.63 12,900
Feb 12, 2024 72.24 73.59 70.58 72.19 70.89 6,100
Feb 9, 2024 70.52 71.24 69.65 70.74 69.46 7,300
Feb 8, 2024 69.98 69.98 69.44 69.44 68.19 3,200
Feb 7, 2024 70.71 72.34 70.36 70.61 69.34 8,500
Feb 6, 2024 68.11 70.76 68.11 70.75 69.47 8,900
Feb 5, 2024 69.96 70.15 68.00 68.00 66.77 10,200
Feb 2, 2024 69.53 70.95 69.24 69.24 67.99 3,200
Feb 1, 2024 70.17 70.87 70.00 70.87 69.59 11,600
Jan 31, 2024 72.37 72.57 69.76 69.76 68.50 8,800
Jan 30, 2024 72.86 73.48 71.73 71.77 70.47 13,200
Jan 29, 2024 72.00 74.92 71.61 72.70 71.39 20,000
Jan 26, 2024 72.59 72.59 71.13 71.24 69.95 4,500
Jan 25, 2024 71.85 73.74 69.23 71.34 70.05 8,900
Jan 24, 2024 71.98 71.98 69.27 70.71 69.43 8,500
Jan 23, 2024 74.02 74.67 71.11 71.11 69.83 6,700
Jan 22, 2024 75.23 76.50 73.90 75.14 73.78 15,500
Jan 19, 2024 70.79 73.94 69.10 73.94 72.61 21,700
Jan 18, 2024 71.50 71.70 70.40 70.64 69.36 7,900
Jan 17, 2024 72.37 73.00 70.42 71.31 70.02 18,900
Jan 16, 2024 72.93 73.89 71.56 71.56 70.27 14,600
Jan 12, 2024 71.99 75.27 70.97 72.74 71.43 24,900
Jan 11, 2024 69.05 70.97 68.07 70.46 69.19 12,800
Jan 10, 2024 70.74 70.74 69.20 70.10 68.83 8,300
Jan 9, 2024 69.42 72.43 69.42 71.21 69.92 13,900
Jan 8, 2024 71.01 71.72 70.00 70.34 69.07 15,200
Jan 5, 2024 70.00 72.06 68.81 71.07 69.79 12,400
Jan 4, 2024 70.04 71.12 69.17 70.30 69.03 10,100
Jan 3, 2024 70.81 70.96 68.49 69.14 67.89 11,500
Jan 2, 2024 70.40 73.15 70.29 71.18 69.90 15,500
Dec 29, 2023 78.14 78.14 70.49 70.51 69.24 29,300
Dec 28, 2023 79.74 80.13 78.07 78.50 77.08 8,700
Dec 27, 2023 80.55 80.55 78.62 78.62 77.20 9,200
Dec 26, 2023 79.97 80.13 77.07 79.89 78.45 10,200
Dec 22, 2023 80.75 80.83 75.60 80.52 79.07 13,400
Dec 21, 2023 79.46 80.29 77.75 79.67 78.23 9,700
Dec 20, 2023 78.57 81.23 78.57 79.99 78.55 13,100
Dec 19, 2023 82.00 82.40 80.79 81.14 79.68 9,500
Dec 18, 2023 0.33 Dividend
Dec 18, 2023 85.92 85.92 80.01 82.00 80.52 7,600
Dec 15, 2023 84.92 85.86 82.09 85.86 83.99 40,000
Dec 14, 2023 79.00 84.53 79.00 84.53 82.69 13,100
Dec 13, 2023 77.46 79.60 76.75 78.08 76.38 29,900
Dec 12, 2023 79.82 81.00 78.41 78.41 76.70 14,700
Dec 11, 2023 77.67 81.61 77.67 81.20 79.43 15,000
Dec 8, 2023 78.12 81.19 75.83 77.71 76.01 13,500
Dec 7, 2023 72.75 78.11 72.75 78.00 76.30 11,200
Dec 6, 2023 77.16 77.17 74.16 74.24 72.62 9,000
Dec 5, 2023 76.26 78.00 75.72 77.15 75.47 17,300
Dec 4, 2023 73.45 76.36 73.01 76.27 74.61 13,900
Dec 1, 2023 71.77 73.99 71.14 72.83 71.24 13,300
Nov 30, 2023 70.65 72.80 68.76 70.52 68.98 14,100
Nov 29, 2023 68.48 70.21 68.31 70.21 68.68 14,200
Nov 28, 2023 64.09 68.65 64.09 68.00 66.52 14,800
Nov 27, 2023 70.76 70.97 69.12 69.22 67.71 10,000
Nov 24, 2023 70.70 71.31 70.48 70.48 68.94 3,000
Nov 22, 2023 67.13 68.74 67.13 68.74 67.24 2,900
Nov 21, 2023 66.61 69.51 66.61 67.12 65.66 6,100
Nov 20, 2023 71.46 71.46 67.97 68.62 67.12 7,300
Nov 17, 2023 69.76 73.04 69.76 70.76 69.22 8,700
Nov 16, 2023 69.19 69.48 68.41 69.25 67.74 7,000
Nov 15, 2023 70.10 71.20 69.51 69.51 67.99 8,900
Nov 14, 2023 67.57 69.15 66.89 68.75 67.25 10,900
Nov 13, 2023 63.43 65.54 63.43 64.42 63.01 6,400
Nov 10, 2023 64.30 66.03 64.30 64.93 63.51 6,000
Nov 9, 2023 67.71 67.71 64.76 65.24 63.82 7,900
Nov 8, 2023 66.72 66.88 64.71 66.73 65.27 16,800
Nov 7, 2023 73.50 73.50 69.18 69.18 67.67 15,000
Nov 6, 2023 73.27 73.70 72.29 73.18 71.58 16,000
Nov 3, 2023 75.00 75.18 73.25 73.42 71.82 10,100
Nov 2, 2023 72.58 74.62 72.58 73.23 71.63 6,500
Nov 1, 2023 72.50 72.50 72.11 72.27 70.69 4,500

Related Tickers