STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Omega Flex, Inc. (OFLX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

66.85

-0.74

(-1.09%)

At close: 04:00PM EDT

66.85

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	66.50	66.85	66.44	66.85	66.85	7,203
Apr 25, 2024	66.81	67.59	66.81	67.59	67.59	5,600
Apr 24, 2024	66.70	67.62	66.50	67.50	67.50	7,800
Apr 23, 2024	66.76	67.90	66.76	67.50	67.50	8,100
Apr 22, 2024	67.82	68.00	66.92	66.92	66.92	6,200
Apr 19, 2024	66.07	67.57	66.07	67.00	67.00	16,600
Apr 18, 2024	67.78	67.78	66.24	66.85	66.85	11,400
Apr 17, 2024	69.00	69.00	67.04	67.04	67.04	9,900
Apr 16, 2024	69.45	69.70	69.40	69.67	69.67	5,300
Apr 15, 2024	68.20	68.35	67.86	68.35	68.35	6,100
Apr 12, 2024	69.19	70.00	68.55	68.55	68.55	4,900
Apr 11, 2024	69.78	70.00	68.18	69.18	69.18	7,200
Apr 10, 2024	75.15	75.15	68.75	70.04	70.04	9,500
Apr 09, 2024	70.50	71.62	69.91	70.79	70.79	8,600
Apr 09, 2024	0.33 Dividend
Apr 08, 2024	69.37	69.51	69.37	69.51	69.18	5,200
Apr 05, 2024	70.22	70.22	70.15	70.15	69.82	3,400
Apr 04, 2024	71.13	71.13	70.18	70.91	70.57	7,600
Apr 03, 2024	68.14	70.95	68.11	70.02	69.69	12,900
Apr 02, 2024	72.10	72.53	68.79	68.79	68.46	12,900
Apr 01, 2024	70.45	72.95	68.77	72.10	71.76	9,700
Mar 28, 2024	70.47	71.79	70.47	70.93	70.59	9,900
Mar 27, 2024	70.00	70.80	69.62	69.62	69.29	9,300
Mar 26, 2024	70.39	70.43	69.56	69.56	69.23	3,800
Mar 25, 2024	70.24	70.52	69.27	70.19	69.86	4,600
Mar 22, 2024	70.80	70.81	69.78	69.78	69.45	5,600
Mar 21, 2024	74.59	74.59	71.09	71.09	70.75	11,800
Mar 20, 2024	70.22	72.69	70.22	72.00	71.66	8,700
Mar 19, 2024	72.67	72.88	71.19	71.19	70.85	5,100
Mar 18, 2024	72.33	73.37	71.33	71.94	71.60	12,700
Mar 15, 2024	70.25	73.19	70.25	72.76	72.41	19,200
Mar 14, 2024	72.83	72.83	69.53	70.87	70.53	10,200
Mar 13, 2024	71.88	73.65	71.88	73.55	73.20	5,100
Mar 12, 2024	69.57	71.20	69.40	70.03	69.70	8,300
Mar 11, 2024	69.77	70.26	69.67	70.00	69.67	6,700
Mar 08, 2024	69.77	70.36	69.62	69.91	69.58	4,700
Mar 07, 2024	69.19	70.55	68.84	68.84	68.51	2,800
Mar 06, 2024	69.43	69.43	69.43	69.43	69.10	2,200
Mar 05, 2024	69.83	69.85	67.78	68.07	67.75	6,200
Mar 04, 2024	69.79	70.89	69.78	70.76	70.42	3,000
Mar 01, 2024	69.51	70.77	69.41	69.41	69.08	9,300
Feb 29, 2024	72.79	72.79	69.60	69.65	69.32	11,200
Feb 28, 2024	70.95	71.16	70.20	70.59	70.25	5,400
Feb 27, 2024	71.52	71.52	71.33	71.33	70.99	2,400
Feb 26, 2024	72.67	72.79	71.27	72.18	71.84	3,600
Feb 23, 2024	72.42	73.87	72.00	72.60	72.26	3,400
Feb 22, 2024	72.20	74.45	71.92	71.92	71.58	3,500
Feb 21, 2024	73.13	73.69	72.34	72.34	72.00	4,800
Feb 20, 2024	70.49	73.09	70.49	73.09	72.74	4,400
Feb 16, 2024	74.66	75.02	72.24	72.24	71.90	6,100
Feb 15, 2024	71.35	75.28	71.35	74.61	74.26	5,600
Feb 14, 2024	69.30	71.39	69.30	71.39	71.05	5,800
Feb 13, 2024	69.59	69.59	67.85	67.85	67.53	12,900
Feb 12, 2024	72.24	73.59	70.58	72.19	71.85	6,100
Feb 09, 2024	70.52	71.24	69.65	70.74	70.40	7,300
Feb 08, 2024	69.98	69.98	69.44	69.44	69.11	3,200
Feb 07, 2024	70.71	72.34	70.36	70.61	70.27	8,500
Feb 06, 2024	68.11	70.76	68.11	70.75	70.41	8,900
Feb 05, 2024	69.96	70.15	68.00	68.00	67.68	10,200
Feb 02, 2024	69.53	70.95	69.24	69.24	68.91	3,200
Feb 01, 2024	70.17	70.87	70.00	70.87	70.53	11,600
Jan 31, 2024	72.37	72.57	69.76	69.76	69.43	8,800
Jan 30, 2024	72.86	73.48	71.73	71.77	71.43	13,200
Jan 29, 2024	72.00	74.92	71.61	72.70	72.35	20,000
Jan 26, 2024	72.59	72.59	71.13	71.24	70.90	4,500
Jan 25, 2024	71.85	73.74	69.23	71.34	71.00	8,900
Jan 24, 2024	71.98	71.98	69.27	70.71	70.37	8,500
Jan 23, 2024	74.02	74.67	71.11	71.11	70.77	6,700
Jan 22, 2024	75.23	76.50	73.90	75.14	74.78	15,500
Jan 19, 2024	70.79	73.94	69.10	73.94	73.59	21,700
Jan 18, 2024	71.50	71.70	70.40	70.64	70.30	7,900
Jan 17, 2024	72.37	73.00	70.42	71.31	70.97	18,900
Jan 16, 2024	72.93	73.89	71.56	71.56	71.22	14,600
Jan 12, 2024	71.99	75.27	70.97	72.74	72.39	24,900
Jan 11, 2024	69.05	70.97	68.07	70.46	70.13	12,800
Jan 10, 2024	70.74	70.74	69.20	70.10	69.77	8,300
Jan 09, 2024	69.42	72.43	69.42	71.21	70.87	13,900
Jan 08, 2024	71.01	71.72	70.00	70.34	70.01	15,200
Jan 05, 2024	70.00	72.06	68.81	71.07	70.73	12,400
Jan 04, 2024	70.04	71.12	69.17	70.30	69.97	10,100
Jan 03, 2024	70.81	70.96	68.49	69.14	68.81	11,500
Jan 02, 2024	70.40	73.15	70.29	71.18	70.84	15,500
Dec 29, 2023	78.14	78.14	70.49	70.51	70.18	29,300
Dec 28, 2023	79.74	80.13	78.07	78.50	78.13	8,700
Dec 27, 2023	80.55	80.55	78.62	78.62	78.25	9,200
Dec 26, 2023	79.97	80.13	77.07	79.89	79.51	10,200
Dec 22, 2023	80.75	80.83	75.60	80.52	80.14	13,400
Dec 21, 2023	79.46	80.29	77.75	79.67	79.29	9,700
Dec 20, 2023	78.57	81.23	78.57	79.99	79.61	13,100
Dec 19, 2023	82.00	82.40	80.79	81.14	80.75	9,500
Dec 18, 2023	85.92	85.92	80.01	82.00	81.61	7,600
Dec 18, 2023	0.33 Dividend
Dec 15, 2023	84.92	85.86	82.09	85.86	85.12	40,000
Dec 14, 2023	79.00	84.53	79.00	84.53	83.81	13,100
Dec 13, 2023	77.46	79.60	76.75	78.08	77.41	29,900
Dec 12, 2023	79.82	81.00	78.41	78.41	77.74	14,700
Dec 11, 2023	77.67	81.61	77.67	81.20	80.50	15,000
Dec 08, 2023	78.12	81.19	75.83	77.71	77.04	13,500
Dec 07, 2023	72.75	78.11	72.75	78.00	77.33	11,200
Dec 06, 2023	77.16	77.17	74.16	74.24	73.60	9,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7319-0.0004(-0.06%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,349.90-1,107.22(-1.25%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Omega Flex, Inc. (OFLX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7319
-0.0004(-0.06%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,349.90
-1,107.22(-1.25%)