U.S. Markets closed

Omega Flex, Inc. (OFLX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
122.50-1.50 (-1.21%)
At close: 4:00PM EDT

122.50 0.00 (0.00%)
After hours: 4:00PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2020124.70125.00122.00122.50122.507,300
Aug 04, 2020120.45124.89120.45124.00124.001,900
Aug 03, 2020123.07125.69122.51124.49124.497,600
Jul 31, 2020119.55123.68118.25121.75121.758,800
Jul 30, 2020122.46122.46117.50119.50119.504,900
Jul 29, 2020121.20123.50120.69123.11123.116,800
Jul 28, 2020120.10120.35116.53120.30120.306,300
Jul 27, 2020116.00121.80116.00121.80121.802,500
Jul 24, 2020115.97118.60113.54117.63117.634,900
Jul 23, 2020115.25117.30114.02115.50115.504,800
Jul 22, 2020116.00116.51113.40115.26115.266,300
Jul 21, 2020116.00116.00115.50115.50115.503,000
Jul 20, 2020115.41116.00113.00113.00113.004,100
Jul 17, 2020109.80118.91104.58114.70114.7011,200
Jul 16, 2020116.75116.75113.31113.31113.313,300
Jul 15, 2020115.80120.00115.80117.50117.5014,300
Jul 14, 2020112.81114.82112.81113.50113.504,700
Jul 13, 2020113.99115.00111.45112.17112.178,100
Jul 10, 2020109.41113.25108.70112.27112.2713,500
Jul 09, 2020110.00110.00105.15107.01107.0112,500
Jul 08, 2020103.35106.74103.00106.71106.7111,800
Jul 07, 202099.72101.0198.25101.01101.015,200
Jul 06, 2020103.73104.77100.97101.53101.535,000
Jul 02, 2020100.66102.50100.66101.40101.407,400
Jul 02, 20200.28 Dividend
Jul 01, 2020106.00106.00100.00100.0099.7210,100
Jun 30, 2020104.51106.00103.12105.80105.507,200
Jun 29, 2020100.96106.95100.96104.51104.2213,900
Jun 26, 2020105.44105.4498.19100.0199.7325,400
Jun 25, 2020106.00108.10102.22106.50106.206,200
Jun 24, 2020105.40105.70104.30104.30104.014,400
Jun 23, 2020104.90104.90102.60104.01103.722,700
Jun 22, 2020103.66106.15103.14103.49103.203,200
Jun 19, 2020111.17116.00101.62106.91106.6118,100
Jun 18, 202098.74112.5098.74109.70109.3928,500
Jun 17, 2020109.99109.9999.0099.6499.367,700
Jun 16, 202095.47103.6995.38102.69102.4014,700
Jun 15, 202091.4693.8090.3392.0691.805,300
Jun 12, 2020100.33100.3394.0194.1293.868,900
Jun 11, 2020107.60110.8996.8096.8096.537,800
Jun 10, 2020112.00114.43110.10111.85111.547,300
Jun 09, 2020111.57112.45109.50111.70111.399,700
Jun 08, 2020114.40114.40110.00113.00112.6819,000
Jun 05, 2020113.70115.38110.00112.81112.4913,100
Jun 04, 2020115.91116.36109.56110.30109.9914,600
Jun 03, 2020115.00116.60115.00115.31114.995,600
Jun 02, 2020112.00113.00111.95112.51112.194,000
Jun 01, 2020106.20111.98103.02111.20110.8937,800
May 29, 2020103.50106.60102.11102.30102.0111,100
May 28, 2020112.00112.00103.00103.00102.7110,500
May 27, 2020110.00110.88104.51110.88110.576,600
May 26, 2020106.00110.00106.00108.86108.5614,800
May 22, 2020101.55104.91101.55104.50104.216,100
May 21, 202099.00103.7698.91100.80100.527,500
May 20, 202098.8099.3397.5298.6098.324,700
May 19, 202097.6699.1094.0194.9694.696,200
May 18, 202096.4099.7995.0099.7999.516,600
May 15, 202094.0695.0591.0493.5093.243,900
May 14, 202092.0095.0089.6093.2893.028,800
May 13, 202088.0093.5088.0093.0092.7412,500
May 12, 202096.8096.8091.0191.0190.765,800
May 11, 202089.88100.0088.8895.0094.7313,600
May 08, 202094.3994.3992.0092.0091.743,200
May 07, 202090.6391.9188.0288.4088.154,200
May 06, 202093.7794.1391.2591.2590.998,600
May 05, 202095.9797.0290.5792.5092.248,100
May 04, 202088.4096.3187.8795.6795.4021,600
May 01, 202087.2089.7979.3188.7088.4516,300
Apr 30, 202086.4192.4786.4190.1089.8515,600
Apr 29, 202085.8691.2785.8689.4189.168,200
Apr 28, 202083.6085.0783.0183.0182.783,700
Apr 27, 202078.0582.2078.0581.9081.676,400
Apr 24, 202080.3182.0076.9077.8077.583,600
Apr 23, 202082.5085.0080.5683.6083.377,000
Apr 22, 202080.0684.6076.6382.3082.079,900
Apr 21, 202081.8681.8678.3279.3079.085,500
Apr 20, 202092.7592.7578.4082.1381.904,500
Apr 17, 202081.4891.9980.0090.0089.7510,800
Apr 16, 202078.0080.9172.9579.5079.288,100
Apr 15, 202078.0980.0578.0978.4978.279,900
Apr 14, 202085.0087.4783.1685.5585.317,700
Apr 13, 202082.4085.2879.1082.8182.589,400
Apr 09, 202083.8584.4277.6083.8883.6513,400
Apr 09, 20200.28 Dividend
Apr 08, 202074.9982.4874.9981.6981.1810,800
Apr 07, 202078.1380.1077.1077.1076.626,600
Apr 06, 202080.6980.6972.8579.3878.8912,900
Apr 03, 202077.5381.7076.2676.2675.797,000
Apr 02, 202080.0082.2177.4682.2181.706,200
Apr 01, 202080.0082.3478.5279.0678.5716,000
Mar 31, 202079.6084.4075.0084.4083.8812,900
Mar 30, 202078.0783.3270.3480.0079.506,000
Mar 27, 202080.0085.2775.6177.1076.626,800
Mar 26, 202073.0086.4773.0083.0082.487,300
Mar 25, 202072.1176.9067.2672.0071.5510,900
Mar 24, 202064.1874.5964.1874.5974.138,600
Mar 23, 202058.9663.8455.2261.5261.1414,200
Mar 20, 202064.3967.0054.7958.6558.2913,700
Mar 19, 202056.8064.9350.3864.9364.5317,000
Mar 18, 202061.6061.6057.0057.0056.6515,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...