U.S. markets closed

Omega Flex, Inc. (OFLX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
70.93+1.31 (+1.88%)
Al cierre: 04:00PM EDT
70.93 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202470.4771.2570.4770.9370.939,363
27 mar 202470.0070.8069.6269.6269.629,300
26 mar 202470.3970.4369.5669.5669.563,800
25 mar 202470.2470.5269.2770.1970.194,600
22 mar 202470.8070.8169.7869.7869.785,600
21 mar 202474.5974.5971.0971.0971.0911,800
20 mar 202470.2272.6970.2272.0072.008,700
19 mar 202472.6772.8871.1971.1971.195,100
18 mar 202472.3373.3771.3371.9471.9412,700
15 mar 202470.2573.1970.2572.7672.7619,200
14 mar 202472.8372.8369.5370.8770.8710,200
13 mar 202471.8873.6571.8873.5573.555,100
12 mar 202469.5771.2069.4070.0370.038,300
11 mar 202469.7770.2669.6770.0070.006,700
08 mar 202469.7770.3669.6269.9169.914,700
07 mar 202469.1970.5568.8468.8468.842,800
06 mar 202469.4369.4369.4369.4369.432,200
05 mar 202469.8369.8567.7868.0768.076,200
04 mar 202469.7970.8969.7870.7670.763,000
01 mar 202469.5170.7769.4169.4169.419,300
29 feb 202472.7972.7969.6069.6569.6511,200
28 feb 202470.9571.1670.2070.5970.595,400
27 feb 202471.5271.5271.3371.3371.332,400
26 feb 202472.6772.7971.2772.1872.183,600
23 feb 202472.4273.8772.0072.6072.603,400
22 feb 202472.2074.4571.9271.9271.923,500
21 feb 202473.1373.6972.3472.3472.344,800
20 feb 202470.4973.0970.4973.0973.094,400
16 feb 202474.6675.0272.2472.2472.246,100
15 feb 202471.3575.2871.3574.6174.615,600
14 feb 202469.3071.3969.3071.3971.395,800
13 feb 202469.5969.5967.8567.8567.8512,900
12 feb 202472.2473.5970.5872.1972.196,100
09 feb 202470.5271.2469.6570.7470.747,300
08 feb 202469.9869.9869.4469.4469.443,200
07 feb 202470.7172.3470.3670.6170.618,500
06 feb 202468.1170.7668.1170.7570.758,900
05 feb 202469.9670.1568.0068.0068.0010,200
02 feb 202469.5370.9569.2469.2469.243,200
01 feb 202470.1770.8770.0070.8770.8711,600
31 ene 202472.3772.5769.7669.7669.768,800
30 ene 202472.8673.4871.7371.7771.7713,200
29 ene 202472.0074.9271.6172.7072.7020,000
26 ene 202472.5972.5971.1371.2471.244,500
25 ene 202471.8573.7469.2371.3471.348,900
24 ene 202471.9871.9869.2770.7170.718,500
23 ene 202474.0274.6771.1171.1171.116,700
22 ene 202475.2376.5073.9075.1475.1415,500
19 ene 202470.7973.9469.1073.9473.9421,700
18 ene 202471.5071.7070.4070.6470.647,900
17 ene 202472.3773.0070.4271.3171.3118,900
16 ene 202472.9373.8971.5671.5671.5614,600
12 ene 202471.9975.2770.9772.7472.7424,900
11 ene 202469.0570.9768.0770.4670.4612,800
10 ene 202470.7470.7469.2070.1070.108,300
09 ene 202469.4272.4369.4271.2171.2113,900
08 ene 202471.0171.7270.0070.3470.3415,200
05 ene 202470.0072.0668.8171.0771.0712,400
04 ene 202470.0471.1269.1770.3070.3010,100
03 ene 202470.8170.9668.4969.1469.1411,500
02 ene 202470.4073.1570.2971.1871.1815,500
29 dic 202378.1478.1470.4970.5170.5129,300
28 dic 202379.7480.1378.0778.5078.508,700
27 dic 202380.5580.5578.6278.6278.629,200
26 dic 202379.9780.1377.0779.8979.8910,200
22 dic 202380.7580.8375.6080.5280.5213,400
21 dic 202379.4680.2977.7579.6779.679,700
20 dic 202378.5781.2378.5779.9979.9913,100
19 dic 202382.0082.4080.7981.1481.149,500
18 dic 202385.9285.9280.0182.0082.007,600
18 dic 20230.33 Dividendo
15 dic 202384.9285.8682.0985.8685.5340,000
14 dic 202379.0084.5379.0084.5384.2113,100
13 dic 202377.4679.6076.7578.0877.7829,900
12 dic 202379.8281.0078.4178.4178.1114,700
11 dic 202377.6781.6177.6781.2080.8915,000
08 dic 202378.1281.1975.8377.7177.4113,500
07 dic 202372.7578.1172.7578.0077.7011,200
06 dic 202377.1677.1774.1674.2473.959,000
05 dic 202376.2678.0075.7277.1576.8517,300
04 dic 202373.4576.3673.0176.2775.9813,900
01 dic 202371.7773.9971.1472.8372.5513,300
30 nov 202370.6572.8068.7670.5270.2514,100
29 nov 202368.4870.2168.3170.2169.9414,200
28 nov 202364.0968.6564.0968.0067.7414,800
27 nov 202370.7670.9769.1269.2268.9510,000
24 nov 202370.7071.3170.4870.4870.213,000
22 nov 202367.1368.7467.1368.7468.482,900
21 nov 202366.6169.5166.6167.1266.866,100
20 nov 202371.4671.4667.9768.6268.367,300
17 nov 202369.7673.0469.7670.7670.498,700
16 nov 202369.1969.4868.4169.2568.987,000
15 nov 202370.1071.2069.5169.5169.248,900
14 nov 202367.5769.1566.8968.7568.4910,900
13 nov 202363.4365.5463.4364.4264.176,400
10 nov 202364.3066.0364.3064.9364.686,000
09 nov 202367.7167.7164.7665.2464.997,900
08 nov 202366.7266.8864.7166.7366.4716,800
07 nov 202373.5073.5069.1869.1868.9115,000
06 nov 202373.2773.7072.2973.1872.9016,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...