Omega Flex, Inc. OFLX
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$25,72+0,32 (+1,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,85 | +1,79 % | $26,07 | $26,11 | $25,32 | 5,02K |
| 2026-09-30 | $25,40 | -0,74 % | $25,39 | $25,47 | $24,75 | 29,30K |
| 2026-09-29 | $25,59 | -0,31 % | $25,81 | $25,81 | $25,00 | 26,30K |
| 2026-09-28 | $25,67 | +0,51 % | $25,51 | $25,78 | $25,27 | 27,70K |
| 2026-09-25 | $25,54 | +1,47 % | $25,50 | $25,76 | $25,31 | 34,00K |
| 2026-09-24 | $25,17 | -1,14 % | $25,62 | $25,62 | $24,86 | 26,80K |
| 2026-09-23 | $25,46 | -3,12 % | $25,65 | $26,00 | $25,37 | 28,60K |
| 2026-09-22 | $26,28 | +2,06 % | $25,77 | $26,28 | $25,70 | 26,60K |
| 2026-09-21 | $25,75 | +0,59 % | $25,60 | $26,10 | $25,45 | 25,00K |
| 2026-09-18 | $25,60 | -1,12 % | $25,85 | $26,05 | $25,37 | 47,40K |
| 2026-09-17 | $25,89 | -1,56 % | $26,76 | $26,79 | $25,67 | 33,20K |
| 2026-09-16 | $26,30 | -1,79 % | $26,78 | $26,86 | $26,06 | 33,00K |
| 2026-09-15 | $26,78 | +2,80 % | $26,09 | $26,78 | $26,09 | 40,40K |
| 2026-09-14 | $26,05 | +1,84 % | $25,34 | $26,15 | $25,30 | 45,10K |
| 2026-09-11 | $25,58 | +0,27 % | $25,71 | $25,91 | $25,31 | 24,70K |
| 2026-09-10 | $25,51 | -0,51 % | $25,47 | $25,76 | $25,26 | 27,30K |
| 2026-09-09 | $25,64 | -1,38 % | $25,92 | $26,07 | $25,32 | 42,10K |
| 2026-09-08 | $26,00 | -3,38 % | $26,66 | $26,78 | $25,99 | 23,90K |
| 2026-09-04 | $26,91 | +2,71 % | $26,22 | $27,00 | $26,22 | 17,50K |
| 2026-09-03 | $26,20 | +0,81 % | $26,23 | $26,81 | $25,75 | 33,30K |
| 2026-09-02 | $25,99 | -0,57 % | $26,10 | $26,21 | $25,75 | 45,10K |
| 2026-09-01 | $26,14 | -1,88 % | $26,48 | $26,51 | $26,00 | 25,50K |
| 2026-08-31 | $26,64 | -1,33 % | $27,27 | $27,31 | $26,36 | 31,10K |
| 2026-08-28 | $27,00 | +0,67 % | $26,82 | $27,00 | $26,68 | 28,30K |
| 2026-08-27 | $26,82 | -0,30 % | $26,81 | $26,93 | $26,54 | 20,70K |
| 2026-08-26 | $26,90 | -0,26 % | $26,97 | $27,25 | $26,80 | 44,00K |
| 2026-08-25 | $26,97 | -1,06 % | $27,26 | $27,40 | $26,75 | 34,50K |
| 2026-08-24 | $27,26 | -0,37 % | $27,54 | $27,93 | $27,01 | 28,10K |
| 2026-08-21 | $27,36 | -1,44 % | $27,86 | $27,86 | $27,16 | 32,00K |
| 2026-08-20 | $27,76 | -0,61 % | $27,65 | $28,27 | $27,39 | 42,10K |
| 2026-08-19 | $27,93 | -1,13 % | $28,58 | $28,58 | $27,93 | 25,40K |
| 2026-08-18 | $28,25 | -0,70 % | $28,46 | $28,55 | $27,93 | 39,40K |
| 2026-08-17 | $28,45 | -0,77 % | $28,39 | $28,85 | $28,01 | 41,10K |
| 2026-08-14 | $28,67 | -0,49 % | $28,67 | $29,36 | $28,07 | 24,70K |
| 2026-08-13 | $28,81 | -4,22 % | $29,90 | $30,36 | $27,57 | 58,90K |
| 2026-08-12 | $30,08 | +0,50 % | $30,25 | $30,58 | $29,95 | 30,20K |
| 2026-08-11 | $29,93 | -1,22 % | $30,62 | $30,75 | $29,93 | 22,10K |
| 2026-08-10 | $30,30 | -2,01 % | $30,75 | $31,10 | $30,08 | 40,10K |
| 2026-08-07 | $30,92 | -0,10 % | $30,53 | $31,15 | $30,45 | 21,60K |
| 2026-08-06 | $30,95 | +1,68 % | $30,65 | $31,11 | $30,59 | 57,20K |
| 2026-08-05 | $30,44 | -1,10 % | $30,60 | $30,60 | $29,92 | 42,40K |
| 2026-08-04 | $30,78 | +2,02 % | $29,91 | $30,93 | $29,91 | 64,60K |
| 2026-08-03 | $30,17 | +2,41 % | $29,83 | $30,66 | $29,83 | 61,70K |
| 2026-07-31 | $29,46 | +1,73 % | $28,81 | $29,67 | $28,74 | 19,30K |
| 2026-07-30 | $28,96 | +0,17 % | $29,05 | $29,47 | $28,56 | 38,50K |
| 2026-07-29 | $28,91 | -4,59 % | $30,05 | $30,12 | $28,51 | 35,20K |
| 2026-07-28 | $30,30 | +0,36 % | $30,19 | $30,88 | $30,15 | 71,40K |
| 2026-07-27 | $30,19 | +2,17 % | $29,92 | $30,72 | $29,63 | 84,50K |
| 2026-07-24 | $29,55 | +0,34 % | $29,45 | $29,78 | $29,34 | 22,80K |
| 2026-07-23 | $29,45 | -1,57 % | $29,52 | $29,90 | $29,07 | 29,50K |
| 2026-07-22 | $29,92 | -1,19 % | $30,02 | $30,33 | $29,52 | 28,00K |
| 2026-07-21 | $30,28 | +2,19 % | $29,47 | $30,40 | $29,47 | 49,00K |
| 2026-07-20 | $29,63 | -0,84 % | $29,86 | $30,44 | $29,43 | 55,40K |
| 2026-07-17 | $29,88 | -4,81 % | $31,14 | $31,34 | $29,63 | 51,90K |
| 2026-07-16 | $31,39 | +5,05 % | $29,81 | $31,75 | $29,68 | 67,80K |
| 2026-07-15 | $29,88 | +0,67 % | $30,18 | $30,35 | $29,61 | 41,30K |
| 2026-07-14 | $29,68 | -0,47 % | $30,15 | $30,40 | $29,10 | 106,40K |
| 2026-07-13 | $29,82 | -0,03 % | $30,40 | $30,40 | $29,16 | 118,10K |
| 2026-07-10 | $29,83 | +2,33 % | $29,40 | $29,93 | $28,75 | 42,80K |
| 2026-07-09 | $29,15 | -0,38 % | $29,55 | $29,60 | $29,05 | 37,90K |
| 2026-07-08 | $29,26 | -3,27 % | $30,35 | $30,51 | $29,26 | 31,80K |
| 2026-07-07 | $30,25 | -3,85 % | $31,46 | $31,61 | $30,12 | 45,00K |
| 2026-07-06 | $31,46 | +0,35 % | $31,18 | $31,76 | $30,99 | 48,80K |
| 2026-07-02 | $31,35 | -0,67 % | $31,23 | $31,90 | $31,02 | 73,10K |
| 2026-07-01 | $31,56 | +0,54 % | $31,22 | $32,22 | $31,00 | 29,30K |
| 2026-06-30 | $31,39 | +0,13 % | $31,23 | $31,58 | $30,93 | 23,50K |
| 2026-06-29 | $31,35 | -1,14 % | $31,72 | $31,72 | $30,67 | 34,30K |
| 2026-06-26 | $31,71 | +0,73 % | $31,48 | $31,88 | $31,18 | 94,50K |
| 2026-06-25 | $31,48 | +2,34 % | $30,72 | $31,73 | $30,72 | 26,70K |
| 2026-06-24 | $30,76 | +3,92 % | $29,54 | $31,14 | $29,50 | 66,50K |
| 2026-06-23 | $29,60 | -2,63 % | $30,21 | $30,40 | $29,57 | 36,90K |
| 2026-06-22 | $30,40 | -2,41 % | $31,11 | $32,19 | $30,06 | 42,60K |
| 2026-06-18 | $31,15 | +0,16 % | $31,35 | $32,12 | $30,87 | 83,20K |
| 2026-06-17 | $31,10 | -0,06 % | $31,23 | $32,24 | $30,58 | 28,20K |
| 2026-06-16 | $31,12 | +0,52 % | $31,22 | $31,64 | $30,81 | 23,80K |
| 2026-06-15 | $30,96 | +0,26 % | $31,19 | $31,63 | $30,71 | 33,00K |
| 2026-06-12 | $30,88 | -0,13 % | $30,74 | $31,25 | $30,69 | 40,90K |
| 2026-06-11 | $30,92 | +1,41 % | $30,79 | $31,06 | $30,05 | 47,70K |
| 2026-06-10 | $30,49 | -2,21 % | $30,97 | $31,53 | $30,36 | 39,60K |
| 2026-06-09 | $31,18 | +2,03 % | $31,02 | $31,95 | $30,76 | 42,40K |
| 2026-06-08 | $30,56 | +1,36 % | $30,33 | $30,94 | $30,33 | 25,10K |
| 2026-06-05 | $30,15 | +0,10 % | $30,00 | $30,92 | $29,74 | 38,80K |
| 2026-06-04 | $30,12 | +2,80 % | $29,60 | $30,48 | $29,25 | 88,30K |
| 2026-06-03 | $29,30 | -2,79 % | $30,07 | $30,27 | $29,08 | 34,60K |
| 2026-06-02 | $30,14 | +0,80 % | $29,20 | $30,29 | $29,20 | 15,70K |
| 2026-06-01 | $29,90 | -1,09 % | $30,01 | $30,48 | $29,34 | 23,50K |
| 2026-05-29 | $30,23 | -2,45 % | $30,67 | $31,18 | $30,17 | 31,40K |
| 2026-05-28 | $30,99 | -0,35 % | $30,97 | $31,30 | $29,90 | 46,50K |
| 2026-05-27 | $31,10 | +2,61 % | $30,59 | $31,28 | $30,38 | 28,50K |
| 2026-05-26 | $30,31 | +2,36 % | $30,10 | $30,49 | $29,80 | 30,70K |