NasdaqGM - Delayed Quote USD

Omega Flex, Inc. (OFLX)

67.00 +0.15 (+0.22%)
At close: April 19 at 4:00 PM EDT
67.00 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 66.07 67.57 66.07 67.00 67.00 16,600
Apr 18, 2024 67.78 67.78 66.24 66.85 66.85 11,400
Apr 17, 2024 69.00 69.00 67.04 67.04 67.04 9,900
Apr 16, 2024 69.45 69.70 69.40 69.67 69.67 5,300
Apr 15, 2024 68.20 68.35 67.86 68.35 68.35 6,100
Apr 12, 2024 69.19 70.00 68.55 68.55 68.55 4,900
Apr 11, 2024 69.78 70.00 68.18 69.18 69.18 7,200
Apr 10, 2024 75.15 75.15 68.75 70.04 70.04 9,500
Apr 9, 2024 0.33 Dividend
Apr 9, 2024 70.50 71.62 69.91 70.79 70.79 8,600
Apr 8, 2024 69.37 69.51 69.37 69.51 69.18 5,200
Apr 5, 2024 70.22 70.22 70.15 70.15 69.82 3,400
Apr 4, 2024 71.13 71.13 70.18 70.91 70.57 7,600
Apr 3, 2024 68.14 70.95 68.11 70.02 69.69 12,900
Apr 2, 2024 72.10 72.53 68.79 68.79 68.46 12,900
Apr 1, 2024 70.45 72.95 68.77 72.10 71.76 9,700
Mar 28, 2024 70.47 71.79 70.47 70.93 70.59 9,900
Mar 27, 2024 70.00 70.80 69.62 69.62 69.29 9,300
Mar 26, 2024 70.39 70.43 69.56 69.56 69.23 3,800
Mar 25, 2024 70.24 70.52 69.27 70.19 69.86 4,600
Mar 22, 2024 70.80 70.81 69.78 69.78 69.45 5,600
Mar 21, 2024 74.59 74.59 71.09 71.09 70.75 11,800
Mar 20, 2024 70.22 72.69 70.22 72.00 71.66 8,700
Mar 19, 2024 72.67 72.88 71.19 71.19 70.85 5,100
Mar 18, 2024 72.33 73.37 71.33 71.94 71.60 12,700
Mar 15, 2024 70.25 73.19 70.25 72.76 72.41 19,200
Mar 14, 2024 72.83 72.83 69.53 70.87 70.53 10,200
Mar 13, 2024 71.88 73.65 71.88 73.55 73.20 5,100
Mar 12, 2024 69.57 71.20 69.40 70.03 69.70 8,300
Mar 11, 2024 69.77 70.26 69.67 70.00 69.67 6,700
Mar 8, 2024 69.77 70.36 69.62 69.91 69.58 4,700
Mar 7, 2024 69.19 70.55 68.84 68.84 68.51 2,800
Mar 6, 2024 69.43 69.43 69.43 69.43 69.10 2,200
Mar 5, 2024 69.83 69.85 67.78 68.07 67.75 6,200
Mar 4, 2024 69.79 70.89 69.78 70.76 70.42 3,000
Mar 1, 2024 69.51 70.77 69.41 69.41 69.08 9,300
Feb 29, 2024 72.79 72.79 69.60 69.65 69.32 11,200
Feb 28, 2024 70.95 71.16 70.20 70.59 70.25 5,400
Feb 27, 2024 71.52 71.52 71.33 71.33 70.99 2,400
Feb 26, 2024 72.67 72.79 71.27 72.18 71.84 3,600
Feb 23, 2024 72.42 73.87 72.00 72.60 72.26 3,400
Feb 22, 2024 72.20 74.45 71.92 71.92 71.58 3,500
Feb 21, 2024 73.13 73.69 72.34 72.34 72.00 4,800
Feb 20, 2024 70.49 73.09 70.49 73.09 72.74 4,400
Feb 16, 2024 74.66 75.02 72.24 72.24 71.90 6,100
Feb 15, 2024 71.35 75.28 71.35 74.61 74.26 5,600
Feb 14, 2024 69.30 71.39 69.30 71.39 71.05 5,800
Feb 13, 2024 69.59 69.59 67.85 67.85 67.53 12,900
Feb 12, 2024 72.24 73.59 70.58 72.19 71.85 6,100
Feb 9, 2024 70.52 71.24 69.65 70.74 70.40 7,300
Feb 8, 2024 69.98 69.98 69.44 69.44 69.11 3,200
Feb 7, 2024 70.71 72.34 70.36 70.61 70.27 8,500
Feb 6, 2024 68.11 70.76 68.11 70.75 70.41 8,900
Feb 5, 2024 69.96 70.15 68.00 68.00 67.68 10,200
Feb 2, 2024 69.53 70.95 69.24 69.24 68.91 3,200
Feb 1, 2024 70.17 70.87 70.00 70.87 70.53 11,600
Jan 31, 2024 72.37 72.57 69.76 69.76 69.43 8,800
Jan 30, 2024 72.86 73.48 71.73 71.77 71.43 13,200
Jan 29, 2024 72.00 74.92 71.61 72.70 72.35 20,000
Jan 26, 2024 72.59 72.59 71.13 71.24 70.90 4,500
Jan 25, 2024 71.85 73.74 69.23 71.34 71.00 8,900
Jan 24, 2024 71.98 71.98 69.27 70.71 70.37 8,500
Jan 23, 2024 74.02 74.67 71.11 71.11 70.77 6,700
Jan 22, 2024 75.23 76.50 73.90 75.14 74.78 15,500
Jan 19, 2024 70.79 73.94 69.10 73.94 73.59 21,700
Jan 18, 2024 71.50 71.70 70.40 70.64 70.30 7,900
Jan 17, 2024 72.37 73.00 70.42 71.31 70.97 18,900
Jan 16, 2024 72.93 73.89 71.56 71.56 71.22 14,600
Jan 12, 2024 71.99 75.27 70.97 72.74 72.39 24,900
Jan 11, 2024 69.05 70.97 68.07 70.46 70.13 12,800
Jan 10, 2024 70.74 70.74 69.20 70.10 69.77 8,300
Jan 9, 2024 69.42 72.43 69.42 71.21 70.87 13,900
Jan 8, 2024 71.01 71.72 70.00 70.34 70.01 15,200
Jan 5, 2024 70.00 72.06 68.81 71.07 70.73 12,400
Jan 4, 2024 70.04 71.12 69.17 70.30 69.97 10,100
Jan 3, 2024 70.81 70.96 68.49 69.14 68.81 11,500
Jan 2, 2024 70.40 73.15 70.29 71.18 70.84 15,500
Dec 29, 2023 78.14 78.14 70.49 70.51 70.18 29,300
Dec 28, 2023 79.74 80.13 78.07 78.50 78.13 8,700
Dec 27, 2023 80.55 80.55 78.62 78.62 78.25 9,200
Dec 26, 2023 79.97 80.13 77.07 79.89 79.51 10,200
Dec 22, 2023 80.75 80.83 75.60 80.52 80.14 13,400
Dec 21, 2023 79.46 80.29 77.75 79.67 79.29 9,700
Dec 20, 2023 78.57 81.23 78.57 79.99 79.61 13,100
Dec 19, 2023 82.00 82.40 80.79 81.14 80.75 9,500
Dec 18, 2023 0.33 Dividend
Dec 18, 2023 85.92 85.92 80.01 82.00 81.61 7,600
Dec 15, 2023 84.92 85.86 82.09 85.86 85.12 40,000
Dec 14, 2023 79.00 84.53 79.00 84.53 83.81 13,100
Dec 13, 2023 77.46 79.60 76.75 78.08 77.41 29,900
Dec 12, 2023 79.82 81.00 78.41 78.41 77.74 14,700
Dec 11, 2023 77.67 81.61 77.67 81.20 80.50 15,000
Dec 8, 2023 78.12 81.19 75.83 77.71 77.04 13,500
Dec 7, 2023 72.75 78.11 72.75 78.00 77.33 11,200
Dec 6, 2023 77.16 77.17 74.16 74.24 73.60 9,000
Dec 5, 2023 76.26 78.00 75.72 77.15 76.49 17,300
Dec 4, 2023 73.45 76.36 73.01 76.27 75.62 13,900
Dec 1, 2023 71.77 73.99 71.14 72.83 72.21 13,300
Nov 30, 2023 70.65 72.80 68.76 70.52 69.92 14,100
Nov 29, 2023 68.48 70.21 68.31 70.21 69.61 14,200
Nov 28, 2023 64.09 68.65 64.09 68.00 67.42 14,800
Nov 27, 2023 70.76 70.97 69.12 69.22 68.63 10,000
Nov 24, 2023 70.70 71.31 70.48 70.48 69.88 3,000
Nov 22, 2023 67.13 68.74 67.13 68.74 68.15 2,900
Nov 21, 2023 66.61 69.51 66.61 67.12 66.54 6,100
Nov 20, 2023 71.46 71.46 67.97 68.62 68.03 7,300
Nov 17, 2023 69.76 73.04 69.76 70.76 70.15 8,700
Nov 16, 2023 69.19 69.48 68.41 69.25 68.66 7,000
Nov 15, 2023 70.10 71.20 69.51 69.51 68.91 8,900
Nov 14, 2023 67.57 69.15 66.89 68.75 68.16 10,900
Nov 13, 2023 63.43 65.54 63.43 64.42 63.87 6,400
Nov 10, 2023 64.30 66.03 64.30 64.93 64.37 6,000
Nov 9, 2023 67.71 67.71 64.76 65.24 64.68 7,900
Nov 8, 2023 66.72 66.88 64.71 66.73 66.16 16,800
Nov 7, 2023 73.50 73.50 69.18 69.18 68.59 15,000
Nov 6, 2023 73.27 73.70 72.29 73.18 72.55 16,000
Nov 3, 2023 75.00 75.18 73.25 73.42 72.79 10,100
Nov 2, 2023 72.58 74.62 72.58 73.23 72.60 6,500
Nov 1, 2023 72.50 72.50 72.11 72.27 71.65 4,500
Oct 31, 2023 74.78 76.19 72.10 73.07 72.44 16,400
Oct 30, 2023 71.80 73.69 71.80 73.69 73.06 8,500
Oct 27, 2023 72.36 72.36 71.00 71.01 70.40 10,500
Oct 26, 2023 74.55 74.55 71.33 72.83 72.21 8,100
Oct 25, 2023 73.04 73.57 72.39 72.51 71.89 8,000
Oct 24, 2023 74.14 74.15 73.50 73.50 72.87 8,200
Oct 23, 2023 74.19 75.54 73.10 74.32 73.68 12,100
Oct 20, 2023 75.90 75.90 74.25 74.25 73.61 7,800
Oct 19, 2023 74.06 76.21 74.06 75.09 74.45 8,900
Oct 18, 2023 77.40 78.10 75.05 75.05 74.41 15,200
Oct 17, 2023 78.50 80.20 77.71 77.71 77.04 11,000
Oct 16, 2023 76.75 78.68 76.75 78.47 77.80 6,700
Oct 13, 2023 78.29 78.29 76.38 76.50 75.84 7,200
Oct 12, 2023 78.15 79.23 78.15 79.23 78.55 6,900
Oct 11, 2023 78.48 78.48 78.10 78.10 77.43 4,800
Oct 10, 2023 81.67 81.67 78.10 78.53 77.86 9,300
Oct 9, 2023 79.56 80.35 78.00 78.69 78.02 4,900
Oct 6, 2023 77.50 78.76 77.50 78.57 77.90 6,300
Oct 5, 2023 78.05 79.45 78.00 78.12 77.45 10,500
Oct 4, 2023 77.83 79.48 77.83 78.52 77.85 9,000
Oct 3, 2023 78.64 80.15 77.46 78.18 77.51 10,100
Oct 2, 2023 79.06 79.06 78.24 78.72 78.05 9,900
Sep 29, 2023 80.13 80.13 78.16 78.73 78.06 23,800
Sep 28, 2023 77.66 79.27 77.58 78.76 78.08 16,700
Sep 27, 2023 77.70 78.58 76.82 77.38 76.72 9,500
Sep 26, 2023 77.80 77.80 76.74 76.80 76.14 13,200
Sep 25, 2023 79.55 79.55 78.00 78.25 77.58 8,300
Sep 22, 2023 0.33 Dividend
Sep 22, 2023 79.87 87.86 79.39 79.53 78.85 9,700
Sep 21, 2023 80.29 80.82 79.38 80.10 79.09 17,300
Sep 20, 2023 81.38 83.37 79.61 80.28 79.26 16,800
Sep 19, 2023 81.32 81.60 79.68 79.74 78.73 8,800
Sep 18, 2023 82.80 82.95 81.03 81.03 80.00 17,600
Sep 15, 2023 81.80 83.63 80.42 82.84 81.79 70,400
Sep 14, 2023 82.70 83.74 81.30 81.53 80.50 13,900
Sep 13, 2023 81.90 82.66 81.84 82.13 81.09 12,700
Sep 12, 2023 81.91 83.50 81.38 82.14 81.10 14,500
Sep 11, 2023 82.41 83.49 81.28 81.30 80.27 20,300
Sep 8, 2023 82.70 82.70 80.92 81.39 80.36 12,800
Sep 7, 2023 83.26 83.98 80.38 80.38 79.36 15,400
Sep 6, 2023 84.50 84.60 81.09 83.85 82.79 26,800
Sep 5, 2023 83.40 84.84 81.20 84.14 83.08 19,600
Sep 1, 2023 85.16 85.19 82.90 83.06 82.01 9,900
Aug 31, 2023 84.59 85.63 83.36 83.70 82.64 14,000
Aug 30, 2023 81.32 83.28 81.32 82.25 81.21 14,500
Aug 29, 2023 82.01 83.50 81.77 82.27 81.23 11,100
Aug 28, 2023 81.03 82.49 81.03 82.49 81.45 9,000
Aug 25, 2023 79.90 80.68 79.18 80.00 78.99 5,400
Aug 24, 2023 81.60 82.02 80.17 80.70 79.68 9,700
Aug 23, 2023 81.02 82.47 81.02 82.01 80.97 7,200
Aug 22, 2023 81.21 81.50 81.00 81.25 80.22 8,800
Aug 21, 2023 82.09 84.04 79.39 81.01 79.98 12,100
Aug 18, 2023 80.20 81.97 80.20 81.89 80.85 10,200
Aug 17, 2023 83.50 83.50 80.38 80.81 79.79 7,400
Aug 16, 2023 82.51 85.10 82.51 83.06 82.01 8,000
Aug 15, 2023 82.83 84.04 82.28 82.69 81.64 11,800
Aug 14, 2023 84.31 84.31 83.50 83.50 82.44 5,400
Aug 11, 2023 85.58 85.93 83.48 84.39 83.32 7,900
Aug 10, 2023 87.11 87.66 85.64 85.64 84.56 19,600
Aug 9, 2023 89.70 90.01 87.23 87.66 86.55 11,300
Aug 8, 2023 87.51 89.50 87.51 89.50 88.37 8,300
Aug 7, 2023 86.34 89.37 85.70 89.21 88.08 13,800
Aug 4, 2023 88.00 88.60 86.06 86.42 85.33 4,200
Aug 3, 2023 87.88 88.67 87.88 88.54 87.42 6,200
Aug 2, 2023 87.00 88.30 86.01 88.30 87.18 22,900
Aug 1, 2023 89.03 89.16 87.00 87.34 86.23 9,000
Jul 31, 2023 86.89 90.52 86.45 89.52 88.39 17,000
Jul 28, 2023 91.47 91.99 86.55 86.63 85.53 21,800
Jul 27, 2023 90.63 91.31 89.00 91.31 90.15 18,100
Jul 26, 2023 90.98 91.73 89.40 89.97 88.83 20,400
Jul 25, 2023 90.48 91.24 88.99 89.02 87.89 15,800
Jul 24, 2023 90.46 91.66 89.59 89.91 88.77 11,600
Jul 21, 2023 92.53 92.59 90.01 90.68 89.53 9,200
Jul 20, 2023 95.13 97.49 91.81 91.81 90.65 29,300
Jul 19, 2023 98.39 99.48 98.08 98.32 97.08 17,300
Jul 18, 2023 97.96 100.50 96.82 98.00 96.76 28,700
Jul 17, 2023 98.04 99.70 97.15 98.80 97.55 55,500
Jul 14, 2023 96.50 98.04 96.48 98.02 96.78 11,200
Jul 13, 2023 96.70 97.30 95.40 96.88 95.65 8,600
Jul 12, 2023 95.97 96.50 95.89 95.89 94.68 6,700
Jul 11, 2023 97.75 97.75 96.25 96.50 95.28 8,400
Jul 10, 2023 96.64 97.45 95.07 97.04 95.81 8,800
Jul 7, 2023 97.92 99.82 95.90 96.21 94.99 15,900
Jul 6, 2023 96.06 97.12 95.01 96.41 95.19 22,600
Jul 5, 2023 100.51 101.50 96.67 96.88 95.65 17,400
Jul 3, 2023 103.78 103.78 102.21 102.66 101.36 8,800
Jun 30, 2023 104.32 105.00 103.44 103.78 102.47 16,800
Jun 29, 2023 103.52 105.51 103.52 103.79 102.48 60,400
Jun 28, 2023 103.59 104.38 102.80 103.58 102.27 23,500
Jun 27, 2023 104.85 105.44 103.60 103.91 102.59 39,100
Jun 26, 2023 105.30 107.10 103.74 103.90 102.58 19,200
Jun 23, 2023 0.33 Dividend
Jun 23, 2023 102.54 105.49 102.54 104.50 103.18 49,700
Jun 22, 2023 106.19 106.19 104.14 104.30 102.65 19,500
Jun 21, 2023 107.00 107.40 104.90 105.40 103.74 15,300
Jun 20, 2023 106.07 108.32 106.07 106.52 104.84 17,300
Jun 16, 2023 110.83 110.83 106.67 107.00 105.31 26,200
Jun 15, 2023 110.01 110.40 109.31 109.74 108.01 32,300
Jun 14, 2023 110.99 110.99 107.62 107.73 106.03 23,500
Jun 13, 2023 114.50 114.50 110.87 110.87 109.12 20,100
Jun 12, 2023 111.20 111.21 110.84 110.84 109.09 8,700
Jun 9, 2023 113.59 113.59 110.92 111.68 109.92 18,000
Jun 8, 2023 111.00 112.85 111.00 112.43 110.66 13,200
Jun 7, 2023 110.39 112.00 110.39 111.58 109.82 43,100
Jun 6, 2023 106.99 108.97 106.99 108.04 106.33 31,100
Jun 5, 2023 107.08 107.50 106.46 106.79 105.10 14,600
Jun 2, 2023 106.90 108.40 106.90 107.41 105.71 31,900
Jun 1, 2023 103.69 107.92 103.69 106.89 105.20 17,400
May 31, 2023 101.95 105.39 101.90 104.17 102.53 17,400
May 30, 2023 101.95 102.93 101.68 102.93 101.31 12,800
May 26, 2023 103.57 103.57 101.87 101.87 100.26 3,900
May 25, 2023 102.51 102.70 101.95 102.62 101.00 16,300
May 24, 2023 102.70 103.45 102.50 102.74 101.12 25,800
May 23, 2023 106.35 107.50 101.12 102.99 101.36 27,800
May 22, 2023 104.00 106.38 103.99 106.38 104.70 7,700
May 19, 2023 104.72 105.55 102.62 103.70 102.06 22,500
May 18, 2023 102.26 103.81 102.06 103.81 102.17 13,200
May 17, 2023 102.00 104.00 102.00 102.53 100.91 26,500
May 16, 2023 101.78 102.15 101.63 101.63 100.03 5,300
May 15, 2023 102.48 104.26 102.40 102.92 101.30 7,100
May 12, 2023 106.48 106.48 102.07 102.99 101.36 15,400
May 11, 2023 107.81 108.49 105.22 105.22 103.56 20,600
May 10, 2023 110.57 110.60 109.45 109.79 108.06 11,800
May 9, 2023 112.50 112.50 109.34 109.34 107.61 11,400
May 8, 2023 114.33 114.84 111.79 112.20 110.43 7,500
May 5, 2023 112.49 117.50 112.42 113.70 111.91 11,300
May 4, 2023 112.51 113.10 110.00 110.56 108.82 9,000
May 3, 2023 117.63 117.63 114.20 114.20 112.40 12,500
May 2, 2023 114.74 116.38 113.00 115.90 114.07 15,800
May 1, 2023 110.70 114.86 110.20 114.74 112.93 14,100
Apr 28, 2023 111.39 111.39 109.31 110.01 108.27 7,700
Apr 27, 2023 108.90 111.77 108.37 111.27 109.51 6,600
Apr 26, 2023 110.00 110.34 106.41 107.64 105.94 11,400
Apr 25, 2023 110.79 110.90 110.04 110.04 108.30 6,900
Apr 24, 2023 112.38 114.50 111.50 111.50 109.74 10,300
Apr 21, 2023 112.33 113.40 109.82 113.40 111.61 11,800
Apr 20, 2023 106.73 112.62 106.73 112.62 110.84 31,800

Related Tickers

CSWI CSW Industrials, Inc.
231.88
-0.90%
 
HURC Hurco Companies, Inc.
19.04
-1.40%
 
PKOH Park-Ohio Holdings Corp.
23.90
+3.55%
 
TLA.V Titan Logix Corp.
0.5000
0.00%
 
FELE Franklin Electric Co., Inc.
101.44
+0.93%
 
KNYJY KONE Oyj
22.84
+0.04%
 
MAREL.AS Marel hf.
3.2600
-0.31%
 
MIDD The Middleby Corporation
142.60
+1.13%
 
IEX IDEX Corporation
227.04
+0.42%
 
GRC The Gorman-Rupp Company
36.02
-0.06%