Omega Flex, Inc. - Common Stock (OFLX)

25.60
-0.29 (-1.12%)
NASDAQ · Last Trade: Sep 19th, 8:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Omega Flex, Inc. - Common Stock (OFLX)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202625.8526.0525.3725.6047,35025.60
9/17/202626.7626.7925.6725.8933,24825.89
9/16/202626.7826.8626.0626.3033,03126.30
9/15/202626.0926.7826.0926.7840,40126.78
9/14/202625.3426.1525.3026.0545,05826.05
9/11/202625.7125.9125.3125.5824,75125.58
9/10/202625.4725.7625.2625.5127,27025.51
9/09/202625.9226.0725.3225.6442,07225.64
9/08/202626.6626.7825.9826.0023,94926.00
9/04/202626.2227.0026.2226.9117,47126.91
9/03/202626.2326.8125.7526.2033,30126.20
9/02/202626.1026.2125.7525.9945,14525.99
9/01/202626.4826.5026.0026.1425,52626.14
8/31/202627.2727.3126.3626.6431,14726.64
8/28/202626.8227.0026.6827.0028,28427.00
8/27/202626.8126.9326.5426.8220,66026.82
8/26/202626.9727.2526.8026.9044,04826.90
8/25/202627.2627.4026.7526.9734,47626.97
8/24/202627.5427.9327.0127.2628,14227.26
8/21/202627.8627.8627.1627.3632,02327.36
8/20/202627.6528.2727.3927.7542,08527.75
8/19/202628.5828.5827.9327.9325,39127.93
8/18/202628.4628.5527.9328.2539,36028.25
8/17/202628.3928.8528.0128.4541,11128.45
8/14/202628.6729.3628.0728.6724,66428.67
8/13/202629.9030.3627.5728.8158,87228.81
8/12/202630.2530.5829.9530.0830,24930.08
8/11/202630.6230.7529.9329.9322,13029.93
8/10/202630.7531.1030.0830.3040,09130.30
8/07/202630.5331.1530.4530.9221,63730.92
8/06/202630.6531.1130.5930.9557,21830.95
8/05/202630.6030.6029.9230.4442,38930.44
8/04/202629.9130.9329.9130.7864,55930.78
8/03/202629.8330.6629.8330.1761,65030.17
7/31/202628.8129.6728.7429.4619,27529.46
7/30/202629.0529.4728.5628.9638,53128.96
7/29/202630.0530.1228.5128.9135,17628.91
7/28/202630.1930.8830.1530.3071,37130.30
7/27/202629.9230.7229.6330.1984,52530.19
7/24/202629.4529.7729.3429.5522,76229.55
7/23/202629.5229.8929.0729.4529,48929.45
7/22/202630.0230.3329.5229.9227,97129.92
7/21/202629.4730.4029.4730.2848,96430.28
7/20/202629.8630.4329.4329.6355,40529.63
7/17/202631.1431.3429.6329.8851,93829.88
7/16/202629.8131.7529.6831.3967,76631.39
7/15/202630.1830.3529.6129.8841,27129.88
7/14/202630.1530.3929.1029.68106,42229.68
7/13/202630.4030.3929.1629.82118,14229.82
7/10/202629.4029.9328.7529.8342,78429.83
7/09/202629.5529.6029.0529.1537,87429.15
7/08/202630.3530.5029.2629.2631,85029.26
7/07/202631.4631.6130.1230.2544,95030.25
7/06/202631.1831.7630.9831.4648,81231.46
7/02/202631.2331.9031.0231.3573,12331.35
7/01/202631.2232.2231.0031.5629,29631.56
6/30/202631.2331.5830.9331.3923,48131.39
6/29/202631.7231.7230.6631.3534,29931.35
6/26/202631.4831.8831.1831.7194,49831.71
6/25/202630.7231.7330.7231.4826,70031.48
6/24/202629.5431.1429.5030.7666,52630.76
6/23/202630.2130.4029.5729.6036,86329.60
6/22/202631.1132.1930.0530.4042,61130.06