Omega Flex, Inc. OFLX
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$25,83+0,43 (+%1,69)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |