Omega Flex Inc. Common Stockのデータ

Omega Flex Inc. Common Stockの基本情報

名前 Omega Flex Inc. Common Stock
ティッカー OFLX
United States
上場年 nan
セクター Capital Goods

Omega Flex Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 150.52 148.0 149.35 148.55 10200.0 148.55
2021-02-12 151.5 145.23 151.5 149.38 8400.0 149.38
2021-02-11 156.88 148.34 156.88 148.34 6300.0 148.34
2021-02-10 155.0 149.49 155.0 149.49 11500.0 149.49
2021-02-09 164.76 155.32 164.76 156.02 7500.0 156.02
2021-02-08 172.5 166.83 172.5 168.51 5300.0 168.51
2021-02-05 174.94 171.65 174.8 172.05 4800.0 172.05
2021-02-04 173.85 172.26 172.26 173.72 3400.0 173.72
2021-02-03 182.88 173.3 181.91 173.3 8100.0 173.3
2021-02-02 183.41 176.0 182.06 181.91 10100.0 181.91
2021-02-01 186.8 182.04 183.8 182.04 11000.0 182.04
2021-01-29 193.6 175.43 175.57 185.0 19200.0 185.0
2021-01-28 184.99 166.64 166.64 178.84 21100.0 178.84
2021-01-27 167.6 154.43 156.0 166.5 18000.0 166.5
2021-01-26 159.6 154.14 156.22 158.9 5300.0 158.9
2021-01-25 154.01 148.79 149.98 153.95 10100.0 153.95
2021-01-22 151.13 145.19 149.85 150.71 13500.0 150.71
2021-01-21 154.8 147.38 154.04 150.0 5100.0 150.0
2021-01-20 169.96 152.11 155.0 153.1 6500.0 153.1
2021-01-19 151.0 149.94 149.94 151.0 3300.0 151.0
2021-01-15 147.72 144.45 144.45 146.1 9000.0 146.1
2021-01-14 149.03 146.04 146.32 146.12 10300.0 146.12
2021-01-13 150.0 147.2 150.0 147.8 5100.0 147.8
2021-01-12 151.9 148.8 151.9 150.2 10700.0 150.2
2021-01-11 149.81 146.0 149.8 148.1 11000.0 148.1
2021-01-08 152.19 152.19 152.19 152.19 3200.0 152.19
2021-01-07 159.8 150.12 153.73 153.4 3200.0 153.4
2021-01-06 156.95 151.7 151.7 152.14 11700.0 152.14
2021-01-05 151.79 148.42 148.42 151.79 5300.0 151.79
2021-01-04 147.04 143.07 146.5 145.9 10500.0 145.9
2020-12-31 149.76 140.24 140.24 146.0 41800.0 146.0
2020-12-30 147.11 145.0 147.11 145.1 9300.0 145.1
2020-12-29 154.33 145.23 154.33 145.56 11900.0 145.56
2020-12-28 158.74 154.8 155.49 154.81 11800.0 154.81
2020-12-24 164.75 163.75 163.75 164.75 2000.0 164.75
2020-12-23 170.0 166.46 170.0 167.03 2300.0 167.03
2020-12-22 174.5 168.0 173.59 169.59 5700.0 169.59
2020-12-21 168.75 161.71 168.75 167.51 5300.0 167.51
2020-12-18 175.26 169.0 171.98 171.6 23300.0 171.6
2020-12-17 171.77 167.37 171.0 169.0 5300.0 168.72
2020-12-16 174.73 169.12 174.73 169.79 7700.0 169.51
2020-12-15 170.75 165.72 165.72 168.05 8600.0 167.77
2020-12-14 171.58 161.06 168.16 161.06 5400.0 160.79
2020-12-11 173.01 167.34 173.01 167.34 4300.0 167.06
2020-12-10 166.08 158.74 158.74 166.08 8300.0 165.8
2020-12-09 161.02 156.61 156.61 160.11 10700.0 159.84
2020-12-08 155.76 146.0 151.7 155.57 8200.0 155.31
2020-12-07 153.93 151.2 152.91 152.11 3400.0 151.86
2020-12-04 153.8 150.0 153.1 151.0 10200.0 150.75
2020-12-03 150.41 144.57 148.11 149.05 10300.0 148.8
2020-12-02 147.74 143.0 147.0 146.11 13600.0 145.87
2020-12-01 146.35 141.25 141.25 145.36 12300.0 145.12
2020-11-30 147.75 141.72 144.93 141.72 16900.0 141.49
2020-11-27 150.25 146.26 150.25 146.26 5500.0 146.02
2020-11-25 154.1 149.8 151.0 150.09 15400.0 149.84
2020-11-24 149.97 146.96 149.97 147.96 7400.0 147.71
2020-11-23 150.73 145.11 150.73 146.38 7800.0 146.14
2020-11-20 145.58 138.42 138.42 144.3 11200.0 144.06
2020-11-19 141.68 138.1 138.1 141.68 2700.0 141.45
2020-11-18 142.5 137.84 139.34 138.22 6300.0 137.99
2020-11-17 140.75 134.02 139.0 139.11 14300.0 138.88
2020-11-16 142.2 138.59 142.2 140.09 16400.0 139.86
2020-11-13 142.44 138.67 141.37 140.04 13800.0 139.81
2020-11-12 152.67 140.39 148.35 140.7 11300.0 140.47
2020-11-11 150.34 149.9 150.34 149.9 5100.0 149.65
2020-11-10 157.76 149.52 149.52 154.0 9000.0 153.74
2020-11-09 156.94 147.99 154.61 147.99 11400.0 147.74
2020-11-06 151.83 147.4 151.01 147.4 4300.0 147.16
2020-11-05 156.0 153.0 154.25 153.1 8500.0 152.85
2020-11-04 157.98 152.83 157.98 153.73 7500.0 153.48
2020-11-03 159.07 152.62 152.62 157.98 7700.0 157.72
2020-11-02 150.45 147.1 148.22 149.95 7300.0 149.7
2020-10-30 156.93 149.7 150.69 149.7 10000.0 149.45
2020-10-29 157.28 155.0 156.62 155.72 5800.0 155.46
2020-10-28 160.0 154.5 159.14 156.8 6000.0 156.54
2020-10-27 164.5 161.66 164.5 162.18 3400.0 161.91
2020-10-26 165.95 164.03 165.95 164.18 7100.0 163.91
2020-10-23 168.57 166.9 168.57 166.9 3100.0 166.62
2020-10-22 171.46 166.01 170.16 166.31 9200.0 166.03
2020-10-21 170.55 167.87 168.12 169.07 9400.0 168.79
2020-10-20 172.5 169.01 172.0 170.0 13700.0 169.72
2020-10-19 176.0 170.55 176.0 171.6 4300.0 171.32
2020-10-16 181.5 175.17 180.1 175.17 8300.0 174.88
2020-10-15 181.28 167.62 171.3 181.28 20000.0 180.98
2020-10-14 180.84 173.25 179.26 174.1 15500.0 173.81
2020-10-13 183.0 176.64 177.8 178.23 11600.0 177.93
2020-10-12 177.26 169.94 172.0 176.64 8300.0 176.35
2020-10-09 171.92 169.12 171.03 170.01 5200.0 169.73
2020-10-08 173.51 164.83 172.0 170.4 5400.0 170.12
2020-10-07 171.59 160.0 160.0 170.15 8400.0 169.87
2020-10-06 167.11 161.91 163.71 162.89 9700.0 162.62
2020-10-05 165.0 158.67 160.24 163.27 14900.0 163.0
2020-10-02 162.0 156.49 157.86 160.0 11200.0 159.73
2020-10-01 162.72 154.0 154.9 160.1 24100.0 159.56
2020-09-30 163.0 152.93 158.4 156.72 42200.0 156.19
2020-09-29 158.12 144.0 144.47 157.4 16900.0 156.86
2020-09-28 144.08 140.9 140.9 144.0 6900.0 143.51
2020-09-25 139.9 133.75 134.3 136.0 11600.0 135.54
2020-09-24 134.86 128.6 129.01 134.1 21700.0 133.64
2020-09-23 130.0 126.25 129.49 129.21 20200.0 128.77
2020-09-22 128.6 125.38 126.5 128.6 24300.0 128.16
2020-09-21 131.91 123.55 131.91 126.52 22500.0 126.09
2020-09-18 135.2 128.33 134.7 135.2 39800.0 134.74
2020-09-17 131.59 127.46 128.25 131.59 11100.0 131.14
2020-09-16 134.78 128.18 129.5 129.9 20900.0 129.46
2020-09-15 130.0 127.5 128.0 129.83 9900.0 129.39
2020-09-14 129.65 126.84 128.25 128.1 8600.0 127.66
2020-09-11 130.49 125.05 127.4 127.65 8600.0 127.22
2020-09-10 130.99 126.48 130.0 128.29 8700.0 127.85
2020-09-09 131.5 129.03 130.0 129.96 12700.0 129.52
2020-09-08 131.15 129.24 131.15 129.24 7300.0 128.8
2020-09-04 139.85 132.0 139.85 136.0 9400.0 135.54
2020-09-03 141.25 137.1 139.1 137.5 13700.0 137.03
2020-09-02 144.32 139.3 139.61 143.7 14900.0 143.21
2020-09-01 139.41 133.25 133.25 139.41 14000.0 138.94
2020-08-31 133.72 131.48 133.72 131.74 5300.0 131.29
2020-08-28 136.28 132.24 135.94 135.95 4200.0 135.49
2020-08-27 135.78 129.4 131.61 134.05 9600.0 133.59
2020-08-26 136.7 131.01 136.25 132.0 11100.0 131.55
2020-08-25 139.95 137.0 139.95 137.18 2900.0 136.71
2020-08-24 139.6 133.65 134.0 138.01 5600.0 137.54
2020-08-21 131.99 125.93 125.93 131.9 11000.0 131.45
2020-08-20 128.97 124.22 124.59 126.63 4800.0 126.2
2020-08-19 126.46 124.77 126.46 126.0 1500.0 125.57
2020-08-18 127.25 125.95 127.25 125.95 1900.0 125.52
2020-08-17 127.0 124.47 125.55 126.67 7700.0 126.24
2020-08-14 126.99 124.03 126.96 125.75 4600.0 125.32
2020-08-13 128.29 124.45 124.45 126.45 4700.0 126.02
2020-08-12 129.0 125.1 127.41 126.86 3900.0 126.43
2020-08-11 130.0 126.15 126.15 127.02 6400.0 126.59
2020-08-10 129.7 126.89 126.89 128.71 4200.0 128.27
2020-08-07 125.7 124.43 125.7 125.26 2600.0 124.83
2020-08-06 122.99 119.75 122.99 120.71 3200.0 120.3
2020-08-05 125.0 122.0 124.7 122.5 7300.0 122.08
2020-08-04 124.89 120.45 120.45 124.0 1900.0 123.58
2020-08-03 125.69 122.51 123.07 124.49 7600.0 124.07
2020-07-31 123.68 118.25 119.55 121.75 8800.0 121.34
2020-07-30 122.46 117.5 122.46 119.5 4900.0 119.09
2020-07-29 123.5 120.69 121.2 123.11 6800.0 122.69
2020-07-28 120.35 116.53 120.1 120.3 6300.0 119.89
2020-07-27 121.8 116.0 116.0 121.8 2500.0 121.39
2020-07-24 118.6 113.54 115.97 117.63 4900.0 117.23
2020-07-23 117.3 114.02 115.25 115.5 4800.0 115.11
2020-07-22 116.51 113.4 116.0 115.26 6300.0 114.87
2020-07-21 116.0 115.5 116.0 115.5 3000.0 115.11
2020-07-20 116.0 113.0 115.41 113.0 4100.0 112.62
2020-07-17 118.91 104.58 109.8 114.7 11200.0 114.31
2020-07-16 116.75 113.31 116.75 113.31 3300.0 112.92
2020-07-15 120.0 115.8 115.8 117.5 14300.0 117.1
2020-07-14 114.82 112.81 112.81 113.5 4700.0 113.11
2020-07-13 115.0 111.45 113.99 112.17 8100.0 111.79
2020-07-10 113.25 108.7 109.41 112.27 13500.0 111.89
2020-07-09 110.0 105.15 110.0 107.01 12500.0 106.65
2020-07-08 106.74 103.0 103.35 106.71 11800.0 106.35
2020-07-07 101.01 98.25 99.72 101.01 5200.0 100.67
2020-07-06 104.77 100.97 103.73 101.53 5000.0 101.18
2020-07-02 102.5 100.66 100.66 101.4 7400.0 101.05
2020-07-01 106.0 100.0 106.0 100.0 10100.0 99.38
2020-06-30 106.0 103.12 104.51 105.8 7200.0 105.14
2020-06-29 106.95 100.96 100.96 104.51 13900.0 103.86
2020-06-26 105.44 98.19 105.44 100.01 25400.0 99.39
2020-06-25 108.1 102.22 106.0 106.5 6200.0 105.84
2020-06-24 105.7 104.3 105.4 104.3 4400.0 103.65
2020-06-23 104.9 102.6 104.9 104.01 2700.0 103.37
2020-06-22 106.15 103.14 103.66 103.49 3200.0 102.85
2020-06-19 116.0 101.62 111.17 106.91 18100.0 106.25
2020-06-18 112.5 98.74 98.74 109.7 28500.0 109.02
2020-06-17 109.99 99.0 109.99 99.64 7700.0 99.02
2020-06-16 103.69 95.38 95.47 102.69 14700.0 102.05
2020-06-15 93.8 90.33 91.46 92.06 5300.0 91.49
2020-06-12 100.33 94.01 100.33 94.12 8900.0 93.54
2020-06-11 110.89 96.8 107.6 96.8 7800.0 96.2
2020-06-10 114.43 110.1 112.0 111.85 7300.0 111.16
2020-06-09 112.45 109.5 111.57 111.7 9700.0 111.01
2020-06-08 114.4 110.0 114.4 113.0 19000.0 112.3
2020-06-05 115.38 110.0 113.7 112.81 13100.0 112.11
2020-06-04 116.36 109.56 115.91 110.3 14600.0 109.62
2020-06-03 116.6 115.0 115.0 115.31 5600.0 114.6
2020-06-02 113.0 111.95 112.0 112.51 4000.0 111.81
2020-06-01 111.98 103.02 106.2 111.2 37800.0 110.51
2020-05-29 106.6 102.11 103.5 102.3 11100.0 101.67
2020-05-28 112.0 103.0 112.0 103.0 10500.0 102.36
2020-05-27 110.88 104.51 110.0 110.88 6600.0 110.19
2020-05-26 110.0 106.0 106.0 108.86 14800.0 108.19
2020-05-22 104.91 101.55 101.55 104.5 6100.0 103.85
2020-05-21 103.76 98.91 99.0 100.8 7500.0 100.18
2020-05-20 99.33 97.52 98.8 98.6 4700.0 97.99
2020-05-19 99.1 94.01 97.66 94.96 6200.0 94.37
2020-05-18 99.79 95.0 96.4 99.79 6600.0 99.17
2020-05-15 95.05 91.04 94.06 93.5 3900.0 92.92
2020-05-14 95.0 89.6 92.0 93.28 8800.0 92.7
2020-05-13 93.5 88.0 88.0 93.0 12500.0 92.42
2020-05-12 96.8 91.01 96.8 91.01 5800.0 90.45
2020-05-11 100.0 88.88 89.88 95.0 13600.0 94.41
2020-05-08 94.39 92.0 94.39 92.0 3200.0 91.43
2020-05-07 91.91 88.02 90.63 88.4 4200.0 87.85
2020-05-06 94.13 91.25 93.77 91.25 8600.0 90.68
2020-05-05 97.02 90.57 95.97 92.5 8100.0 91.93
2020-05-04 96.31 87.87 88.4 95.67 21600.0 95.08
2020-05-01 89.79 79.31 87.2 88.7 16300.0 88.15
2020-04-30 92.47 86.41 86.41 90.1 15600.0 89.54
2020-04-29 91.27 85.86 85.86 89.41 8200.0 88.86
2020-04-28 85.07 83.01 83.6 83.01 3700.0 82.5
2020-04-27 82.2 78.05 78.05 81.9 6400.0 81.39
2020-04-24 82.0 76.9 80.31 77.8 3600.0 77.32
2020-04-23 85.0 80.56 82.5 83.6 7000.0 83.08
2020-04-22 84.6 76.63 80.06 82.3 9900.0 81.79
2020-04-21 81.86 78.32 81.86 79.3 5500.0 78.81
2020-04-20 92.75 78.4 92.75 82.13 4500.0 81.62
2020-04-17 91.99 80.0 81.48 90.0 10800.0 89.44
2020-04-16 80.91 72.95 78.0 79.5 8100.0 79.01
2020-04-15 80.05 78.09 78.09 78.49 9900.0 78.0
2020-04-14 87.47 83.16 85.0 85.55 7700.0 85.02
2020-04-13 85.28 79.1 82.4 82.81 9400.0 82.3
2020-04-09 84.42 77.6 83.85 83.88 13400.0 83.36
2020-04-08 82.48 74.99 74.99 81.69 10800.0 80.91
2020-04-07 80.1 77.1 78.13 77.1 6600.0 76.36
2020-04-06 80.69 72.85 80.69 79.38 12900.0 78.62
2020-04-03 81.7 76.26 77.53 76.26 7000.0 75.53
2020-04-02 82.21 77.46 80.0 82.21 6200.0 81.42
2020-04-01 82.34 78.52 80.0 79.06 16000.0 78.3
2020-03-31 84.4 75.0 79.6 84.4 12900.0 83.59
2020-03-30 83.32 70.34 78.07 80.0 6000.0 79.23
2020-03-27 85.27 75.61 80.0 77.1 6800.0 76.36
2020-03-26 86.47 73.0 73.0 83.0 7300.0 82.2
2020-03-25 76.9 67.26 72.11 72.0 10900.0 71.31
2020-03-24 74.59 64.18 64.18 74.59 8600.0 73.87
2020-03-23 63.84 55.22 58.96 61.52 14200.0 60.93
2020-03-20 67.0 54.79 64.39 58.65 13700.0 58.09
2020-03-19 64.93 50.38 56.8 64.93 17000.0 64.31
2020-03-18 61.6 57.0 61.6 57.0 15700.0 56.45
2020-03-17 66.74 58.72 58.72 65.87 17600.0 65.24
2020-03-16 66.19 56.2 61.44 56.2 30900.0 55.66
2020-03-13 71.25 67.0 71.25 67.06 21400.0 66.42
2020-03-12 68.15 63.0 65.0 68.15 18400.0 67.5
2020-03-11 73.9 68.0 73.9 68.0 10200.0 67.35
2020-03-10 75.4 74.0 75.4 74.69 4700.0 73.97
2020-03-09 76.0 72.46 75.72 73.94 8600.0 73.23
2020-03-06 82.01 78.0 81.86 80.44 17500.0 79.67
2020-03-05 85.3 83.0 84.53 84.6 18600.0 83.79
2020-03-04 86.49 83.08 83.08 86.49 4800.0 85.66
2020-03-03 83.55 80.0 83.01 81.58 12700.0 80.8
2020-03-02 83.75 78.74 78.74 83.25 6500.0 82.45
2020-02-28 82.74 76.61 79.62 78.3 10700.0 77.55
2020-02-27 85.25 80.29 83.63 80.29 8700.0 79.52
2020-02-26 85.0 83.24 83.5 85.0 11400.0 84.18
2020-02-25 87.37 81.98 87.37 82.37 16400.0 81.58
2020-02-24 88.0 86.09 86.74 87.14 5500.0 86.3
2020-02-21 88.39 86.4 86.4 88.33 6900.0 87.48
2020-02-20 87.48 86.09 87.4 86.51 3000.0 85.68
2020-02-19 88.84 85.77 87.2 87.43 31000.0 86.59
2020-02-18 87.2 83.5 85.5 87.0 36500.0 86.16