OFLX - Omega Flex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201999.0299.9596.5296.8296.8237,458
Sep 17, 201999.0099.4096.5599.0299.0216,200
Sep 16, 201997.8699.0096.3998.4198.4114,000
Sep 13, 201996.6598.9996.1098.0798.0727,700
Sep 12, 201997.6199.0094.2796.2096.2033,200
Sep 11, 201993.0097.0092.4696.6196.6122,500
Sep 10, 201991.4993.6587.5992.3992.3924,800
Sep 09, 201989.1892.9188.9391.8091.8011,300
Sep 06, 201988.9391.1088.5789.6589.6521,100
Sep 05, 201988.9089.5087.4187.4187.416,200
Sep 04, 201986.7988.3086.6988.3088.304,600
Sep 03, 201983.9286.5083.5086.0186.0112,000
Aug 30, 201983.5087.0083.1084.2084.2011,400
Aug 29, 201981.7083.9081.1583.0083.008,000
Aug 28, 201978.9181.3078.9181.3081.304,700
Aug 27, 201982.3182.3978.3379.5779.579,700
Aug 26, 201985.9085.9082.8583.8883.889,100
Aug 23, 201986.4387.2984.5084.8384.8312,700
Aug 22, 201984.7887.6484.5386.9786.9715,000
Aug 21, 201983.7584.8283.7584.0984.093,600
Aug 20, 201985.1087.3583.6584.6984.6911,700
Aug 19, 201980.5385.6480.5384.8684.868,900
Aug 16, 201977.5080.5877.5079.9079.903,500
Aug 15, 201975.8177.4975.8177.4977.494,700
Aug 14, 201976.2277.1076.0176.0176.0131,000
Aug 13, 201976.6278.6176.6278.4778.477,800
Aug 12, 201974.9076.9674.9076.6276.623,700
Aug 09, 201976.2576.2574.3674.3674.362,900
Aug 08, 201976.5077.9175.8076.4176.413,800
Aug 07, 201975.0577.0675.0076.0076.003,900
Aug 06, 201975.1176.0075.0075.1375.137,100
Aug 05, 201974.6475.4573.0674.8374.835,500
Aug 02, 201974.3875.9073.1275.7275.725,600
Aug 01, 201976.4578.0074.5374.5374.533,600
Jul 31, 201977.1178.0576.0676.0676.0610,800
Jul 30, 201973.5078.1672.9377.1077.1017,000
Jul 29, 201974.9575.2273.1873.6973.6910,300
Jul 26, 201972.8575.2572.7175.2575.258,000
Jul 25, 201973.7773.7770.7172.4072.4016,600
Jul 24, 201973.0773.7073.0773.4173.413,400
Jul 23, 201971.6674.7670.3573.0373.034,500
Jul 22, 201971.4872.1070.9371.5971.593,200
Jul 19, 201973.8873.8870.5171.3171.318,500
Jul 18, 201973.6075.7873.6075.3975.394,400
Jul 17, 201973.7774.3372.9173.6573.6511,500
Jul 16, 201973.2273.7773.2273.7773.771,600
Jul 15, 201975.7375.7374.3274.3274.322,200
Jul 12, 201976.3777.2775.5175.5175.514,600
Jul 11, 201974.7776.1374.2675.7475.744,000
Jul 10, 201974.0075.1774.0074.6874.683,300
Jul 09, 201976.1976.1973.6575.4275.4217,300
Jul 08, 201976.0076.5974.0076.5976.595,400
Jul 05, 201973.8776.4773.8776.3076.301,700
Jul 03, 201975.0775.0771.8874.2974.294,200
Jul 02, 201975.5275.5274.4174.8074.802,200
Jul 01, 201976.8078.2176.8077.3077.3010,100
Jun 28, 201975.1679.0773.7276.8176.8144,300
Jun 27, 201972.8875.5172.8875.4075.405,300
Jun 26, 201974.1174.8969.3574.4474.4412,000
Jun 25, 201978.3179.0372.3075.1075.1016,400
Jun 24, 201981.1181.5078.2278.9278.9211,400
Jun 21, 201985.7688.3680.6780.8180.8146,800
Jun 21, 20190.28 Dividend
Jun 20, 201986.2187.2986.2186.6086.321,200
Jun 19, 201984.4888.1984.4885.8785.592,700
Jun 18, 201983.2985.1582.9884.6084.334,000
Jun 17, 201981.4983.0081.4983.0082.736,600
Jun 14, 201981.6782.9078.5082.9082.6315,700
Jun 13, 201985.0788.2782.0082.0081.734,200
Jun 12, 201982.2582.2580.0482.0081.735,800
Jun 11, 201982.3383.7080.0181.5281.2627,400
Jun 10, 201983.5683.9780.4581.9381.678,100
Jun 07, 201983.4684.4983.3683.9883.713,700
Jun 06, 201986.4486.4483.0383.8583.581,800
Jun 05, 201988.0088.2384.5284.5284.257,300
Jun 04, 201986.5087.6686.5086.8286.543,900
Jun 03, 201985.6886.3883.5586.3886.106,600
May 31, 201986.4386.4384.6985.4285.145,700
May 30, 201985.7186.4085.7186.4086.122,400
May 29, 201985.2287.3085.2286.1285.844,700
May 28, 201985.9287.1784.8386.0285.7415,400
May 24, 201986.0086.1385.3386.1085.822,700
May 23, 201986.6186.6185.8185.8185.533,900
May 22, 201987.8188.2286.8687.5087.225,200
May 21, 201988.7389.4087.7888.5988.302,700
May 20, 201987.6189.6987.6188.4088.112,400
May 17, 201988.0089.8386.7288.9888.697,600
May 16, 201987.9990.0087.9988.3588.0614,600
May 15, 201986.0288.6684.7088.0087.727,000
May 14, 201985.9987.0085.9986.4186.135,200
May 13, 201984.5085.7282.0085.3685.087,100
May 10, 201984.9286.0083.4386.0085.729,200
May 09, 201985.1085.5582.3685.1084.8211,700
May 08, 201987.0487.4083.8185.5985.315,700
May 07, 201987.8088.6584.0287.0386.7513,400
May 06, 201990.4093.9088.5088.5188.2210,100
May 03, 201990.8091.8989.1291.8991.5912,300
May 02, 201982.0388.4782.0388.4788.182,100
May 01, 201985.0087.0984.9385.9085.6213,000
Apr 30, 201986.4486.4481.8484.6684.3918,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...