Omega Flex Inc (OFLX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.34 | -6.16276007374 | 37.97 | 38.22 | 35.02 | 25382 | 36.34988259 | CS |
| 4 | -6.45 | -15.3279467681 | 42.08 | 42.08 | 35.02 | 16378 | 37.7767749 | CS |
| 12 | -13.3541 | -27.2621115831 | 48.9841 | 49.29 | 35.02 | 18548 | 41.0331652 | CS |
| 26 | -11.61 | -24.5766299746 | 47.24 | 57.81 | 35.02 | 19556 | 45.96949012 | CS |
| 52 | -36.49 | -50.596228508 | 72.12 | 75.145 | 35.02 | 21440 | 51.21536505 | CS |
| 156 | -109.84 | -75.5069773837 | 145.47 | 152.49 | 35.02 | 16336 | 78.72498765 | CS |
| 260 | -47.15 | -56.9582024644 | 82.78 | 193.6 | 35.02 | 13914 | 96.15821151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 35.39 | -1.14 | -3.12 | 36.33 | 36.52 | 35.02 | 22450 |
| 1740440100 | 36.53 | 0.28 | 0.77 | 36.78 | 38.08 | 36.24 | 18771 |
| 1740180900 | 36.25 | -0.89 | -2.40 | 37.48 | 37.48 | 35.43 | 64285 |
| 1740094500 | 37.14 | -0.68 | -1.80 | 37.765 | 37.765 | 37.1 | 10109 |
| 1740008100 | 37.82 | -0.8 | -2.07 | 37.97 | 38.22 | 37.3 | 11293 |
| 1739921700 | 38.62 | 0.7 | 1.85 | 37.88 | 38.99 | 37.88 | 13681 |
| 1739576100 | 37.92 | -0.55 | -1.43 | 38.32 | 39.05 | 37.76 | 9379 |
| 1739489700 | 38.47 | 0.21 | 0.55 | 38.45 | 39.52 | 38.07 | 15406 |
| 1739403300 | 38.26 | -0.84 | -2.15 | 38.28 | 38.9 | 37.89 | 13729 |
| 1739316900 | 39.1 | 0.58 | 1.51 | 38.17 | 39.1 | 38.17 | 11702 |
| 1739230500 | 38.52 | 0.59 | 1.56 | 38.1 | 38.9699 | 37.6 | 12873 |
| 1738971300 | 37.93 | -0.42 | -1.10 | 38.32 | 38.51 | 37.375 | 11933 |
| 1738884900 | 38.35 | -0.26 | -0.67 | 38.44 | 38.5 | 38.25 | 9273 |
| 1738798500 | 38.61 | 0.07 | 0.18 | 38.28 | 38.61 | 38.01 | 11579 |
| 1738712100 | 38.54 | 0.09 | 0.23 | 39.23 | 39.23 | 38.17 | 10432 |
| 1738625700 | 38.45 | -0.91 | -2.31 | 39.4687 | 40.62 | 37.25 | 24462 |
| 1738366500 | 39.36 | -0.57 | -1.43 | 39.66 | 39.66 | 38.71 | 13562 |
| 1738280100 | 39.93 | -0.6 | -1.48 | 40.64 | 41.3 | 39.93 | 15240 |
| 1738193700 | 40.53 | -1.23 | -2.95 | 42.08 | 42.08 | 40.51 | 11016 |
| 1738107300 | 41.76 | -0.21 | -0.50 | 41.76 | 43.18 | 41.55 | 14220 |
| 1738020900 | 41.97 | 0.37 | 0.89 | 41.59 | 42.746 | 41.052 | 18676 |
| 1737761700 | 41.6 | 1.6 | 4.00 | 41.02 | 41.6 | 40.86 | 9508 |
| 1737675300 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1737588900 | 40 | -1.64 | -3.94 | 41.43 | 41.43 | 39.91 | 16445 |
| 1737502500 | 41.64 | 0.87 | 2.13 | 40.41 | 42.9 | 40.41 | 17653 |
| 1737156900 | 40.77 | 0 | 0.00 | 41.25 | 41.25 | 40.495 | 7985 |
| 1737070500 | 40.77 | 0.2 | 0.49 | 40.66 | 41.0627 | 40.16 | 10195 |
| 1736984100 | 40.57 | -0.67 | -1.62 | 41.95 | 42.3 | 40.52 | 15594 |
| 1736897700 | 41.24 | 1.17 | 2.92 | 40.4 | 41.47 | 39.83 | 20246 |
| 1736811300 | 40.07 | 1.9 | 4.98 | 37.88 | 40.44 | 37.88 | 31224 |
| 1736552100 | 38.17 | -0.38 | -0.99 | 37.71 | 38.74 | 37.2701 | 21727 |
| 1736379300 | 38.55 | -2.24 | -5.48 | 40.445 | 40.445 | 38.29 | 53286 |
| 1736292900 | 40.785 | -1.12 | -2.66 | 42.355 | 42.355 | 40.785 | 13838 |
| 1736206500 | 41.9 | 0.6 | 1.45 | 41.995 | 42.94 | 41.75 | 17810 |
| 1735947300 | 41.3 | 0.3 | 0.73 | 41.3773 | 41.675 | 40.47 | 18180 |
| 1735860900 | 41 | -0.97 | -2.31 | 41.77 | 42.03 | 40.79 | 17537 |
| 1735688100 | 41.97 | -0.28 | -0.66 | 42.96 | 42.96 | 41.3247 | 10558 |
| 1735601700 | 42.25 | 0.75 | 1.81 | 41.07 | 42.7838 | 41.07 | 21240 |
| 1735342500 | 41.5 | -1.31 | -3.06 | 42.87 | 42.87 | 41.03 | 18287 |
| 1735256100 | 42.81 | 0.21 | 0.49 | 42.37 | 43.1699 | 41.57 | 15464 |
| 1735077840 | 42.6 | 0.53 | 1.26 | 41.86 | 42.6 | 41.6 | 9593 |
| 1734996900 | 42.07 | -0.62 | -1.45 | 42.33 | 42.65 | 41.6148 | 25125 |
| 1734737700 | 42.69 | 1.7 | 4.15 | 41.05 | 42.69 | 40.3797 | 55501 |
| 1734651300 | 40.99 | -1.47 | -3.46 | 42.12 | 42.12 | 40.488 | 25282 |
| 1734564900 | 42.46 | -1.58 | -3.59 | 44.1 | 44.71 | 42.37 | 26112 |
| 1734478500 | 44.04 | -1.18 | -2.61 | 44.77 | 45.37 | 43.66 | 18660 |
| 1734392100 | 45.22 | -0.06 | -0.13 | 46.2043 | 46.2956 | 44.99 | 14899 |
| 1734132900 | 45.28 | -1.15 | -2.48 | 45.61 | 45.61 | 44.788 | 15645 |
| 1734046500 | 46.43 | 0.18 | 0.39 | 46.53 | 46.865 | 45.3139 | 17027 |
| 1733960100 | 46.25 | -0.45 | -0.96 | 47.3 | 47.3 | 45.92 | 43000 |
| 1733873700 | 46.7 | -1.14 | -2.38 | 48.47 | 48.47 | 46.7 | 16825 |
| 1733787300 | 47.84 | 0.56 | 1.18 | 47.645 | 48.34 | 47.46 | 13185 |
| 1733528100 | 47.28 | -0.36 | -0.76 | 47.31 | 48.58 | 47.28 | 10659 |
| 1733441700 | 47.64 | -1.06 | -2.18 | 48.11 | 48.2999 | 47.59 | 14354 |
| 1733355300 | 48.7 | -0.1 | -0.20 | 48.9841 | 49.29 | 47.9401 | 14856 |
| 1733268900 | 48.8 | -1.36 | -2.71 | 49.78 | 49.78 | 48.465 | 10675 |
| 1733182500 | 50.16 | 0.74 | 1.50 | 49.77 | 50.95 | 49.2 | 15259 |
| 1732917840 | 49.42 | 0.18 | 0.37 | 49.51 | 49.78 | 48.4903 | 11766 |
| 1732750500 | 49.24 | -0.26 | -0.53 | 49.48 | 50.3 | 48.797 | 9706 |
| 1732664100 | 49.5 | -0.73 | -1.45 | 49.63 | 50 | 48.7 | 11047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
