Omega Flex Inc (OFLX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 0.868416084576 | 52.97 | 54.34 | 51.55 | 18868 | 52.59118477 | CS |
| 4 | 2.89 | 5.71824297586 | 50.54 | 54.73 | 47.79 | 26295 | 51.67616844 | CS |
| 12 | -13.33 | -19.9670461354 | 66.76 | 67.61 | 47.79 | 37803 | 54.44192821 | CS |
| 26 | -17.92 | -25.1156271899 | 71.35 | 75.28 | 47.79 | 21414 | 57.39230473 | CS |
| 52 | -33.46 | -38.5084589711 | 86.89 | 90.52 | 47.79 | 16876 | 64.86823128 | CS |
| 156 | -102.24 | -65.6773944883 | 155.67 | 161.3878 | 47.79 | 14520 | 95.45040532 | CS |
| 260 | -23.68 | -30.7093762158 | 77.11 | 193.6 | 47.79 | 13614 | 104.5467088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 52.61 | -0.87 | -1.63 | 53.27 | 53.59 | 52.185 | 13814 |
| 1722292500 | 53.48 | 0.31 | 0.58 | 52.83 | 53.48 | 52.45 | 16797 |
| 1722033300 | 53.17 | 1.22 | 2.35 | 52.14 | 53.205 | 51.955 | 24623 |
| 1721946900 | 51.95 | 0.29 | 0.56 | 51.66 | 52.97 | 51.42 | 24178 |
| 1721860500 | 51.66 | -1.32 | -2.49 | 52.97 | 53.045 | 51.55 | 15073 |
| 1721774100 | 52.98 | -0.07 | -0.13 | 52.55 | 53.25 | 52.55 | 14740 |
| 1721687700 | 53.05 | 1.41 | 2.73 | 52.07 | 53.25 | 51.0055 | 35343 |
| 1721428500 | 51.64 | -0.3 | -0.58 | 51.83 | 51.94 | 50.97 | 19169 |
| 1721342100 | 51.94 | -1.34 | -2.52 | 52.74 | 53.78 | 51.93 | 12440 |
| 1721255700 | 53.28 | -0.04 | -0.08 | 53.25 | 54.73 | 52.35 | 24273 |
| 1721169300 | 53.32 | 1.14 | 2.18 | 52.2 | 53.74 | 52.2 | 24508 |
| 1721082900 | 52.18 | 0.02 | 0.04 | 52.5 | 52.88 | 52.18 | 21487 |
| 1720823700 | 52.16 | 0.51 | 0.99 | 51.87 | 52.58 | 51.45 | 23771 |
| 1720737300 | 51.65 | 3.25 | 6.71 | 48.64 | 51.74 | 48.64 | 29406 |
| 1720650900 | 48.4 | -0.44 | -0.90 | 48.54 | 49.13 | 47.79 | 22681 |
| 1720564500 | 48.84 | -2.18 | -4.27 | 50.72 | 50.72 | 48.795 | 26361 |
| 1720478100 | 51.02 | -0.41 | -0.80 | 51.43 | 51.89 | 50.92 | 51784 |
| 1720218900 | 51.43 | 0.72 | 1.42 | 50.43 | 51.76 | 50.055 | 83165 |
| 1720040640 | 50.71 | -0.14 | -0.28 | 50.54 | 51.65 | 50.51 | 31808 |
| 1719959700 | 50.85 | -0.16 | -0.31 | 50.83 | 51.55 | 50.335 | 111237 |
| 1719873300 | 51.01 | 0.64 | 1.27 | 51.62 | 51.62 | 50.41 | 27512 |
| 1719614100 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1719527700 | 50.37 | 0.37 | 0.74 | 50.21 | 50.4305 | 49.93 | 134821 |
| 1719441300 | 50 | -1.41 | -2.74 | 51.31 | 51.59 | 49.98 | 93292 |
| 1719354900 | 51.41 | -1.29 | -2.45 | 52.83 | 52.8512 | 51.28 | 78711 |
| 1719268500 | 52.7 | -0.8 | -1.50 | 53.52 | 54.09 | 52.44 | 56675 |
| 1719009300 | 53.5 | -0.74 | -1.36 | 54.04 | 54.8 | 53.13 | 325111 |
| 1718922900 | 54.24 | 0.27 | 0.50 | 53.93 | 55.68 | 53.71 | 102639 |
| 1718750100 | 53.97 | -2.7 | -4.76 | 56.83 | 56.83 | 53.5 | 70093 |
| 1718663700 | 56.67 | -0.54 | -0.94 | 57.1 | 57.1 | 56.34 | 12736 |
| 1718404500 | 57.21 | -1.53 | -2.60 | 58.11 | 58.89 | 56.025 | 19899 |
| 1718318100 | 58.74 | -0.53 | -0.89 | 59.02 | 59.02 | 58.1 | 28762 |
| 1718231700 | 59.27 | 0.18 | 0.30 | 60.59 | 60.98 | 58.9 | 51935 |
| 1718145300 | 59.09 | -2.53 | -4.11 | 61.12 | 61.12 | 58.41 | 53886 |
| 1718058900 | 61.62 | 0.69 | 1.13 | 60.93 | 61.62 | 60.92 | 13141 |
| 1717799700 | 60.93 | -0.23 | -0.38 | 61.16 | 61.3 | 60.47 | 13670 |
| 1717713300 | 61.16 | 0.72 | 1.19 | 60.02 | 61.745 | 59.1308 | 34334 |
| 1717626900 | 60.44 | -1.18 | -1.91 | 61.63 | 61.63 | 60.44 | 16226 |
| 1717540500 | 61.62 | 0 | 0.00 | 61.2 | 61.88 | 60.31 | 31738 |
| 1717454100 | 61.62 | 2.41 | 4.07 | 60.07 | 61.68 | 58.55 | 48917 |
| 1717194900 | 59.21 | -0.57 | -0.95 | 59.61 | 59.85 | 58.805 | 52225 |
| 1717108500 | 59.78 | 1.42 | 2.43 | 58.36 | 61.095 | 57.66 | 43931 |
| 1717022100 | 58.36 | -0.4 | -0.68 | 58.24 | 59.81 | 58.17 | 16213 |
| 1716935700 | 58.76 | -6.15 | -9.47 | 65.55 | 65.55 | 58.54 | 30738 |
| 1716590100 | 64.91 | 0.01 | 0.02 | 64.9 | 66.5273 | 64.9 | 9590 |
| 1716503700 | 64.9 | -1.82 | -2.73 | 66.61 | 66.61 | 64.9 | 7344 |
| 1716417300 | 66.72 | -0.27 | -0.40 | 66.8 | 67.14 | 66.53 | 7452 |
| 1716330900 | 66.985 | -0.19 | -0.28 | 67 | 67.075 | 66.5 | 9366 |
| 1716244500 | 67.17 | 1.08 | 1.63 | 65.9 | 67.5575 | 65.75 | 15367 |
| 1715985300 | 66.09 | -1.05 | -1.56 | 67.24 | 67.415 | 65.98 | 9650 |
| 1715898900 | 67.14 | 0.18 | 0.27 | 66.5 | 67.14 | 66.5 | 7744 |
| 1715812500 | 66.959999 | -0.16 | -0.24 | 67.61 | 67.61 | 66.76 | 7241 |
| 1715726100 | 67.12 | 0.99 | 1.50 | 66.569999 | 67.165 | 66.569999 | 8151 |
| 1715639700 | 66.129999 | -0.59 | -0.88 | 66.93 | 66.93 | 65.89 | 7130 |
| 1715380500 | 66.72 | -0.28 | -0.42 | 67.19 | 67.2299 | 66.4 | 3987 |
| 1715294100 | 67 | 0.04 | 0.06 | 67.13 | 67.485 | 66.769999 | 8963 |
| 1715207700 | 66.959999 | -0.04 | -0.06 | 66.76 | 67.38 | 66.75 | 6195 |
| 1715121300 | 67 | 0.07 | 0.10 | 66.56 | 67.47 | 66.239999 | 9341 |
| 1715034900 | 66.93 | -0.06 | -0.09 | 66.67 | 67.97 | 66.67 | 11000 |
| 1714775700 | 66.989999 | 0.18 | 0.27 | 66.379999 | 68.5 | 66.379999 | 6250 |
| 1714689300 | 66.81 | -0.27 | -0.40 | 67.43 | 67.43 | 64.6778 | 11761 |
| 1714602900 | 67.08 | 0.82 | 1.24 | 66.55 | 67.08 | 66.2 | 12914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
