Breaking News Bar

Business News and Information

Omega Flex Inc (NQ: OFLX )

145.36 USD +3.64 (+2.57%)
Official Closing Price Updated: 4:02 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 141.25 146.35 141.25 145.36 12,337 +3.64(+2.57%)
Nov 30, 2020 144.93 147.75 141.72 141.72 16,935 -4.54(-3.10%)
Nov 27, 2020 150.25 150.25 146.26 146.26 5,400 -3.83(-2.55%)
Nov 25, 2020 151.00 154.10 149.80 150.09 15,300 +2.13(+1.44%)
Nov 24, 2020 149.97 149.97 146.96 147.96 7,396 +1.58(+1.08%)
Nov 23, 2020 150.73 150.73 145.11 146.38 7,759 +2.08(+1.44%)
Nov 20, 2020 138.42 145.58 138.42 144.30 11,200 +2.62(+1.85%)
Nov 19, 2020 138.10 141.68 138.10 141.68 2,716 +3.46(+2.50%)
Nov 18, 2020 139.34 142.50 137.84 138.22 6,303 -0.89(-0.64%)
Nov 17, 2020 139.00 140.75 134.02 139.11 14,297 -0.98(-0.70%)
Nov 16, 2020 142.20 142.20 138.59 140.09 16,364 +0.05(+0.04%)
Nov 13, 2020 141.37 142.44 138.67 140.04 13,700 -0.66(-0.47%)
Nov 12, 2020 148.35 152.67 140.38 140.70 11,309 -9.20(-6.14%)
Nov 11, 2020 150.34 150.34 149.90 149.90 5,099 -4.10(-2.66%)
Nov 10, 2020 149.52 157.76 149.52 154.00 8,971 +6.01(+4.06%)
Nov 09, 2020 156.94 156.94 147.99 147.99 11,443 +0.59(+0.40%)
Nov 06, 2020 151.01 151.83 147.40 147.40 4,200 -5.70(-3.72%)
Nov 05, 2020 154.25 156.00 153.00 153.10 8,548 -0.63(-0.41%)
Nov 04, 2020 157.98 157.98 152.83 153.73 7,456 -4.25(-2.69%)
Nov 03, 2020 152.62 159.07 152.62 157.98 7,704 +8.03(+5.36%)
Nov 02, 2020 148.22 150.45 147.10 149.95 7,301 +0.25(+0.17%)
Oct 30, 2020 150.69 156.93 149.70 149.70 10,000 -6.02(-3.87%)
Oct 29, 2020 156.62 157.28 155.00 155.72 5,806 -1.08(-0.69%)
Oct 28, 2020 159.14 160.00 154.50 156.80 6,047 -5.38(-3.32%)
Oct 27, 2020 164.50 164.50 161.66 162.18 3,440 -2.00(-1.22%)
Oct 26, 2020 165.95 165.95 164.03 164.18 7,084 -2.72(-1.63%)
Oct 23, 2020 168.57 168.57 166.90 166.90 3,000 +0.59(+0.35%)
Oct 22, 2020 170.16 171.46 166.01 166.31 9,157 -2.76(-1.63%)
Oct 21, 2020 168.12 170.55 167.87 169.07 9,386 -0.93(-0.55%)
Oct 20, 2020 172.00 172.50 169.01 170.00 13,694 -1.60(-0.93%)
Oct 19, 2020 176.00 176.00 170.55 171.60 4,329 -3.57(-2.04%)
Oct 16, 2020 180.10 181.49 175.17 175.17 8,200 -6.11(-3.37%)
Oct 15, 2020 171.30 181.28 167.62 181.28 19,966 +7.18(+4.12%)
Oct 14, 2020 179.26 180.84 173.25 174.10 15,525 -4.13(-2.32%)
Oct 13, 2020 177.80 183.00 176.64 178.23 11,637 +1.59(+0.90%)
Oct 12, 2020 172.00 177.26 169.93 176.64 8,328 +6.63(+3.90%)
Oct 09, 2020 171.03 171.92 169.12 170.01 5,200 -0.39(-0.23%)
Oct 08, 2020 172.00 173.51 164.83 170.40 5,365 +0.25(+0.15%)
Oct 07, 2020 160.00 171.59 160.00 170.15 8,397 +7.26(+4.46%)
Oct 06, 2020 163.71 167.11 161.91 162.89 9,662 -0.38(-0.23%)
Oct 05, 2020 160.24 165.00 158.67 163.27 14,879 +3.27(+2.04%)
Oct 02, 2020 157.86 162.00 156.49 160.00 11,200 -0.10(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear