OFLX

Historical Stock Prices

$32.45
*  
1.77
5.77%
Get OFLX Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 30.7001 33.32 30.7001 32.45 3,681
07/30/2015 30.25 31.1534 30.25 30.68 2,423
07/29/2015 30.23 31.7882 30.05 30.84 3,109
07/28/2015 31.73 31.73 30.17 30.69 2,494
07/27/2015 33 33.67 30.5 31.26 3,964
07/24/2015 35.02 35.02 33.54 33.54 1,703
07/23/2015 38.46 38.46 34 34.3 8,386
07/22/2015 39.38 39.38 38.64 38.71 1,085
07/21/2015 38.97 39.4 38.21 38.99 5,580
07/20/2015 38.75 38.75 38.41 38.42 7,027
07/17/2015 37.83 38.89 37.43 38.75 4,460
07/16/2015 37.75 39.95 37.5468 37.82 34,061
07/15/2015 36.36 37.69 36.36 37.6 3,360
07/14/2015 36.2977 36.76 36.2977 36.76 1,402
07/13/2015 36.88 37.1019 36.0001 36.44 3,163
07/10/2015 36.57 37.75 36.05 37.58 1,406
07/09/2015 37 37.4299 36 36.33 4,082
07/08/2015 36.95 37.88 36.95 37.03 4,531
07/07/2015 37.314 37.95 37 37.1 2,627
07/06/2015 36.9 37.36 36.01 36.9 4,319
07/02/2015 37.16 37.9899 35.821 36.36 3,549
07/01/2015 37.36 37.7399 35.53 37.04 8,429
06/30/2015 37.75 37.9 37.66 37.66 4,015
06/29/2015 37.8 37.8 37 37.1 4,207
06/26/2015 37.58 37.99 37.07 37.99 28,679
06/25/2015 37.0001 37.99 37.0001 37.74 1,716
06/24/2015 37.16 38.1202 36 37.49 4,142
06/23/2015 37.5 38.32 35.7 38.24 3,330
06/22/2015 38 38 34.81 37.75 3,929
06/19/2015 35.74 37.8 35.74 36.6 14,803
06/18/2015 34.81 36.4 34.81 36.34 10,546
06/17/2015 35.5 36.73 35.01 35.63 9,893
06/16/2015 35.3 35.4 35.056 35.26 3,862
06/15/2015 33.0001 35.4803 33 35.3 2,539
06/12/2015 34.61 35.4999 34 34 2,447
06/11/2015 34.25 35.4 34.25 35.4 1,184
06/10/2015 34.67 35.55 34.22 35.54 9,135
06/09/2015 35.4999 35.4999 33.88 34.48 2,524
06/08/2015 34.24 34.25 32.92 33.06 2,405
06/05/2015 33.18 33.26 32.95 33.01 3,590
06/04/2015 34.6 34.95 34.07 34.07 2,352
06/03/2015 32.95 34.54 32.95 34.54 6,166
06/02/2015 32.81 32.94 32.18 32.94 2,725
06/01/2015 32.85 32.94 31.975 32.17 7,615
05/29/2015 32.78 33 32.11 32.37 5,107
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
*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?