OFLX

Omega Flex, Inc. Historical Stock Prices

$32.5
*  
0.29
0.88%
Get OFLX Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading OFLX now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.51  32.80  32.31  32.50 2,090
05/28/2015 32.718 32.8 32.31 32.5 2,090
05/27/2015 32.16 32.79 32.16 32.79 2,578
05/26/2015 32.7 32.9999 32.24 32.24 6,792
05/22/2015 32 33.24 30.67 32 2,902
05/21/2015 32 32 31.41 31.83 1,010
05/20/2015 32 32 31.99 32 2,575
05/19/2015 31.55 32 30.848 32 1,824
05/18/2015 29.51 32 29.05 31.93 5,643
05/15/2015 31.33 32.5 27.7356 31.12 1,816
05/14/2015 31.34 31.4 31.34 31.4 1,483
05/13/2015 31.4 31.4 31.4 31.4 407
05/12/2015 28.96 29.44 28.8163 29.25 2,729
05/11/2015 28.13 30.49 27.5501 30.2 3,200
05/08/2015 28.2 32.435 28 29.36 7,931
05/07/2015 27.65 27.82 27.6 27.82 1,469
05/06/2015 29.05 29.05 27.5 27.51 8,716
05/05/2015 29.7 30.18 28.01 28.52 2,724
05/04/2015 29.85 30.3982 27.5 29 11,394
05/01/2015 29.94 30.5 28.88 30.5 2,352
04/30/2015 30.42 32.2626 28.88 29.79 8,197
04/29/2015 30.11 30.4899 29.98 30.12 2,363
04/28/2015 29.78 30.24 29.31 29.52 5,439
04/27/2015 28.0102 29.7799 28.0102 29.37 4,326
04/24/2015 29.6766 29.6766 28.447 29.59 2,942
04/23/2015 27.54 30.5 27.54 29.2 11,381
04/22/2015 27.28 27.5 27.2799 27.31 1,624
04/21/2015 27 27.21 27 27.04 1,495
04/20/2015 26.069 26.75 26.069 26.75 1,379
04/17/2015 26.85 26.85 25.87 26.49 2,612
04/16/2015 27.27 27.5 26.77 27.07 3,436
04/15/2015 25.5 26.69 25.5 26.67 5,997
04/14/2015 27.0999 27.0999 25.64 25.64 8,239
04/13/2015 27.36 27.36 26.7 26.7 1,769
04/10/2015 27.47 27.4999 26.0001 27.09 1,767
04/09/2015 27.5 27.5 27.04 27.47 1,930
04/08/2015 27.335 27.335 26.4 26.99 2,572
04/07/2015 27.5 27.5 26.31 26.64 3,119
04/06/2015 26.74 27.5 26.4 26.4 3,296
04/02/2015 25.51 26.55 25.51 26.2 7,468
04/01/2015 25.89 27.34 25.15 26 8,276
03/31/2015 26.04 26.6 23.5 25.15 110,118
03/30/2015 26.92 26.93 25.3 26.03 4,473
03/27/2015 25.75 26.94 25.06 26.7 8,429
03/26/2015 27.55 27.7 25.5 25.86 19,263
03/25/2015 29.4 29.69 27.4 27.56 11,404
03/24/2015 29.26 29.26 28.9 28.9 4,040
03/23/2015 29.11 30.49 28.85 29.21 3,692
03/20/2015 29.41 29.75 29.21 29.47 5,853
03/19/2015 29.07 29.41 29.02 29.41 1,766
03/18/2015 29.74 29.94 29.52 29.52 1,628
03/17/2015 30.11 30.11 30.11 30.11 428
03/16/2015 30 30 29.75 30 2,829
03/13/2015 29.45 29.86 29.45 29.51 1,020
03/12/2015 29.84 30.14 29.77 30.14 4,164
03/11/2015 30.37 30.49 29.64 29.76 2,855
03/10/2015 30.26 30.26 29.82 29.82 730
03/09/2015 30.48 30.5 29.8 29.8 1,642
03/06/2015 29.09 30.49 28.83 29.31 1,331
03/05/2015 29.85 29.91 29.71 29.71 541
03/04/2015 29.3501 29.65 28.9849 29.35 15,593
03/03/2015 30.35 30.35 29.42 29.76 2,561
03/02/2015 28.5 30 28.5 29.4 14,698
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?