Omega Flex Inc (OFLX)

OFLX
🏛️ Vereinigte Staaten →
31.19
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 78.14 78.14 70.49 70.51 0.0M
2023-12-28 79.74 80.13 78.07 78.50 0.0M
2023-12-27 80.55 80.55 78.62 78.62 0.0M
2023-12-26 79.97 80.13 77.07 79.89 0.0M
2023-12-22 80.75 80.83 75.60 80.52 0.0M
2023-12-21 79.46 80.29 77.75 79.67 0.0M
2023-12-20 78.57 81.23 78.57 79.99 0.0M
2023-12-19 82.00 82.40 80.79 81.14 0.0M
2023-12-18 85.92 85.92 80.01 82.00 0.0M
2023-12-15 84.92 85.86 82.09 85.86 0.0M
2023-12-14 79.00 84.53 79.00 84.53 0.0M
2023-12-13 77.46 79.60 76.75 78.08 0.0M
2023-12-12 79.82 81.00 78.41 78.41 0.0M
2023-12-11 77.67 81.61 77.67 81.20 0.0M
2023-12-08 78.12 81.19 75.84 77.71 0.0M
2023-12-07 72.75 78.12 72.75 78.00 0.0M
2023-12-06 77.16 77.17 74.16 74.24 0.0M
2023-12-05 76.26 78.00 75.72 77.15 0.0M
2023-12-04 73.45 76.36 73.01 76.27 0.0M
2023-12-01 71.77 73.99 71.14 72.83 0.0M
2023-11-30 70.65 72.80 68.76 70.52 0.0M
2023-11-29 68.48 70.21 68.31 70.21 0.0M
2023-11-28 64.09 68.65 64.09 68.00 0.0M
2023-11-27 70.76 70.97 69.12 69.22 0.0M
2023-11-24 70.70 71.31 70.48 70.48 0.0M
2023-11-22 67.13 68.74 67.13 68.74 0.0M
2023-11-21 66.61 69.51 66.61 67.12 0.0M
2023-11-20 71.46 71.46 67.97 68.62 0.0M
2023-11-17 69.76 73.04 69.76 70.76 0.0M
2023-11-16 69.19 69.48 68.41 69.25 0.0M
2023-11-15 70.10 71.20 69.51 69.51 0.0M
2023-11-14 67.57 69.15 66.89 68.75 0.0M
2023-11-13 63.43 65.54 63.43 64.42 0.0M
2023-11-10 64.30 66.03 64.30 64.93 0.0M
2023-11-09 67.71 67.71 64.76 65.24 0.0M
2023-11-08 66.72 66.88 64.71 66.73 0.0M
2023-11-07 73.50 73.50 69.18 69.18 0.0M
2023-11-06 73.27 73.70 72.29 73.18 0.0M
2023-11-03 75.00 75.18 73.25 73.42 0.0M
2023-11-02 72.58 74.62 72.58 73.23 0.0M
2023-11-01 72.50 72.50 72.11 72.27 0.0M
2023-10-31 74.78 76.19 72.10 73.07 0.0M
2023-10-30 71.80 73.69 71.80 73.69 0.0M
2023-10-27 72.36 72.36 71.00 71.01 0.0M
2023-10-26 74.55 74.55 71.33 72.83 0.0M
2023-10-25 73.04 73.57 72.39 72.51 0.0M
2023-10-24 74.14 74.15 73.50 73.50 0.0M
2023-10-23 74.19 75.54 73.10 74.32 0.0M
2023-10-20 75.90 75.90 74.25 74.25 0.0M
2023-10-19 74.06 76.21 74.06 75.09 0.0M
2023-10-18 77.40 78.10 75.05 75.05 0.0M
2023-10-17 78.50 80.20 77.71 77.71 0.0M
2023-10-16 76.75 78.68 76.75 78.47 0.0M
2023-10-13 78.29 78.29 76.38 76.50 0.0M
2023-10-12 78.15 79.23 78.15 79.23 0.0M
2023-10-11 78.48 78.48 78.10 78.10 0.0M
2023-10-10 81.67 81.67 78.10 78.53 0.0M
2023-10-09 79.56 80.35 78.00 78.69 0.0M
2023-10-06 77.50 78.76 77.50 78.57 0.0M
2023-10-05 78.05 79.45 78.00 78.12 0.0M
2023-10-04 77.83 79.48 77.83 78.52 0.0M
2023-10-03 78.64 80.15 77.46 78.18 0.0M
2023-10-02 79.06 79.06 78.24 78.72 0.0M
2023-09-29 80.13 80.13 78.16 78.73 0.0M
2023-09-28 77.66 79.27 77.58 78.76 0.0M
2023-09-27 77.70 78.59 76.82 77.38 0.0M
2023-09-26 77.80 77.80 76.74 76.80 0.0M
2023-09-25 79.55 79.55 78.00 78.25 0.0M
2023-09-22 79.87 87.86 79.39 79.53 0.0M
2023-09-21 80.29 80.82 79.38 80.10 0.0M
2023-09-20 81.38 83.37 79.62 80.28 0.0M
2023-09-19 81.32 81.60 79.68 79.74 0.0M
2023-09-18 82.80 82.95 81.03 81.03 0.0M
2023-09-15 81.80 83.63 80.42 82.84 0.1M
2023-09-14 82.70 83.74 81.30 81.53 0.0M
2023-09-13 81.90 82.66 81.84 82.13 0.0M
2023-09-12 81.91 83.50 81.38 82.14 0.0M
2023-09-11 82.41 83.49 81.28 81.30 0.0M
2023-09-08 82.70 82.70 80.92 81.39 0.0M
2023-09-07 83.26 83.98 80.38 80.38 0.0M
2023-09-06 84.50 84.60 81.09 83.85 0.0M
2023-09-05 83.40 84.84 81.20 84.14 0.0M
2023-09-01 85.16 85.19 82.90 83.06 0.0M
2023-08-31 84.59 85.63 83.36 83.70 0.0M
2023-08-30 81.32 83.28 81.32 82.25 0.0M
2023-08-29 82.01 83.50 81.77 82.27 0.0M
2023-08-28 81.03 82.49 81.03 82.49 0.0M
2023-08-25 79.90 80.68 79.18 80.00 0.0M
2023-08-24 81.60 82.02 80.17 80.70 0.0M
2023-08-23 81.02 82.47 81.02 82.01 0.0M
2023-08-22 81.21 81.50 81.00 81.25 0.0M
2023-08-21 82.09 84.04 79.39 81.01 0.0M
2023-08-18 80.20 81.97 80.20 81.89 0.0M
2023-08-17 83.50 83.50 80.38 80.81 0.0M
2023-08-16 82.51 85.10 82.51 83.06 0.0M
2023-08-15 82.83 84.04 82.28 82.69 0.0M
2023-08-14 84.31 84.31 83.50 83.50 0.0M
2023-08-11 85.58 85.93 83.48 84.39 0.0M
2023-08-10 87.11 87.66 85.64 85.64 0.0M
2023-08-09 89.70 90.01 87.23 87.66 0.0M
2023-08-08 87.51 89.50 87.51 89.50 0.0M
2023-08-07 86.34 89.37 85.70 89.21 0.0M
2023-08-04 88.00 88.60 86.06 86.42 0.0M
2023-08-03 87.88 88.67 87.88 88.54 0.0M
2023-08-02 87.00 88.30 86.01 88.30 0.0M
2023-08-01 89.03 89.16 87.00 87.34 0.0M
2023-07-31 86.89 90.52 86.45 89.52 0.0M
2023-07-28 91.47 91.99 86.55 86.63 0.0M
2023-07-27 90.63 91.31 89.00 91.31 0.0M
2023-07-26 90.98 91.73 89.40 89.97 0.0M
2023-07-25 90.48 91.24 88.99 89.02 0.0M
2023-07-24 90.46 91.66 89.59 89.91 0.0M
2023-07-21 92.53 92.59 90.01 90.68 0.0M
2023-07-20 95.13 97.49 91.81 91.81 0.0M
2023-07-19 98.39 99.48 98.08 98.32 0.0M
2023-07-18 97.96 100.50 96.82 98.00 0.0M
2023-07-17 98.04 99.70 97.15 98.80 0.1M
2023-07-14 96.50 98.04 96.48 98.02 0.0M
2023-07-13 96.70 97.30 95.40 96.88 0.0M
2023-07-12 95.97 96.50 95.89 95.89 0.0M
2023-07-11 97.75 97.75 96.25 96.50 0.0M
2023-07-10 96.64 97.45 95.07 97.04 0.0M
2023-07-07 97.92 99.82 95.90 96.21 0.0M
2023-07-06 96.06 97.12 95.01 96.41 0.0M
2023-07-05 100.51 101.50 96.67 96.88 0.0M
2023-07-03 103.78 103.78 102.21 102.66 0.0M
2023-06-30 104.32 105.00 103.44 103.78 0.0M
2023-06-29 103.52 105.51 103.52 103.79 0.1M
2023-06-28 103.59 104.38 102.80 103.58 0.0M
2023-06-27 104.85 105.44 103.60 103.91 0.0M
2023-06-26 105.30 107.10 103.74 103.90 0.0M
2023-06-23 102.54 105.49 102.54 104.50 0.0M
2023-06-22 106.19 106.19 104.14 104.30 0.0M
2023-06-21 107.00 107.40 104.90 105.40 0.0M
2023-06-20 106.07 108.32 106.07 106.52 0.0M
2023-06-16 110.83 110.83 106.67 107.00 0.0M
2023-06-15 110.01 110.40 109.31 109.74 0.0M
2023-06-14 110.99 110.99 107.62 107.73 0.0M
2023-06-13 114.50 114.50 110.87 110.87 0.0M
2023-06-12 111.20 111.21 110.84 110.84 0.0M
2023-06-09 113.59 113.59 110.92 111.68 0.0M
2023-06-08 111.00 112.85 111.00 112.43 0.0M
2023-06-07 110.39 112.00 110.39 111.58 0.0M
2023-06-06 106.99 108.97 106.99 108.04 0.0M
2023-06-05 107.08 107.50 106.46 106.79 0.0M
2023-06-02 106.90 108.40 106.90 107.41 0.0M
2023-06-01 103.69 107.92 103.69 106.89 0.0M
2023-05-31 101.95 105.39 101.90 104.17 0.0M
2023-05-30 101.95 102.93 101.68 102.93 0.0M
2023-05-26 103.57 103.57 101.87 101.87 0.0M
2023-05-25 102.51 102.70 101.95 102.62 0.0M
2023-05-24 102.70 103.45 102.50 102.74 0.0M
2023-05-23 106.35 107.50 101.12 102.99 0.0M
2023-05-22 104.00 106.38 103.99 106.38 0.0M
2023-05-19 104.72 105.55 102.62 103.70 0.0M
2023-05-18 102.26 103.81 102.06 103.81 0.0M
2023-05-17 102.00 104.00 102.00 102.53 0.0M
2023-05-16 101.78 102.15 101.63 101.63 0.0M
2023-05-15 102.48 104.26 102.40 102.92 0.0M
2023-05-12 106.48 106.48 102.07 102.99 0.0M
2023-05-11 107.81 108.49 105.22 105.22 0.0M
2023-05-10 110.57 110.60 109.45 109.79 0.0M
2023-05-09 112.50 112.50 109.34 109.34 0.0M
2023-05-08 114.33 114.84 111.79 112.20 0.0M
2023-05-05 112.49 117.50 112.42 113.70 0.0M
2023-05-04 112.51 113.10 110.00 110.56 0.0M
2023-05-03 117.63 117.63 114.20 114.20 0.0M
2023-05-02 114.74 116.38 113.00 115.90 0.0M
2023-05-01 110.70 114.86 110.20 114.74 0.0M
2023-04-28 111.39 111.39 109.31 110.01 0.0M
2023-04-27 108.90 111.77 108.37 111.27 0.0M
2023-04-26 110.00 110.34 106.41 107.64 0.0M
2023-04-25 110.79 110.90 110.04 110.04 0.0M
2023-04-24 112.38 114.50 111.50 111.50 0.0M
2023-04-21 112.33 113.40 109.82 113.40 0.0M
2023-04-20 106.73 112.62 106.73 112.62 0.0M
2023-04-19 101.83 103.37 101.04 103.37 0.0M
2023-04-18 108.33 108.33 102.31 102.56 0.0M
2023-04-17 109.13 109.35 107.60 108.31 0.0M
2023-04-14 110.31 110.31 108.25 108.25 0.0M
2023-04-13 107.82 109.57 106.58 109.54 0.0M
2023-04-12 106.63 106.73 105.11 106.73 0.0M
2023-04-11 106.04 106.90 104.45 105.09 0.0M
2023-04-10 103.92 106.01 103.50 104.90 0.0M
2023-04-06 105.66 107.30 103.44 103.69 0.0M
2023-04-05 107.90 107.90 103.98 105.40 0.0M
2023-04-04 110.42 110.42 106.92 107.21 0.0M
2023-04-03 112.71 112.71 109.88 111.19 0.0M
2023-03-31 111.45 112.32 110.54 111.44 0.0M
2023-03-30 109.90 110.21 108.82 110.06 0.0M
2023-03-29 107.93 109.20 107.65 108.85 0.0M
2023-03-28 109.03 109.50 107.23 107.90 0.0M
2023-03-27 109.77 111.69 108.54 109.35 0.0M
2023-03-24 107.95 109.94 107.25 108.87 0.0M
2023-03-23 107.56 110.66 107.56 108.52 0.0M
2023-03-22 113.15 113.73 107.85 107.85 0.0M
2023-03-21 113.44 113.99 111.74 113.74 0.0M
2023-03-20 109.80 112.93 109.67 109.68 0.0M
2023-03-17 109.42 110.00 106.21 108.65 0.1M
2023-03-16 107.75 111.55 104.63 110.63 0.0M
2023-03-15 104.95 108.91 103.91 108.25 0.0M
2023-03-14 110.16 110.98 108.01 108.64 0.0M
2023-03-13 107.59 109.47 106.44 107.75 0.0M
2023-03-10 108.52 109.86 105.69 109.30 0.0M
2023-03-09 111.49 114.12 108.40 109.63 0.0M
2023-03-08 115.33 116.19 110.89 112.39 0.0M
2023-03-07 120.01 120.49 115.79 115.80 0.0M
2023-03-06 120.20 125.00 120.20 120.89 0.0M
2023-03-03 118.01 122.28 117.96 122.12 0.0M
2023-03-02 119.02 121.55 117.00 117.80 0.0M
2023-03-01 116.01 121.22 116.01 119.02 0.0M
2023-02-28 113.03 118.06 112.38 116.38 0.0M
2023-02-27 114.67 118.35 113.66 114.40 0.0M
2023-02-24 113.91 123.14 112.81 114.80 0.0M
2023-02-23 119.61 128.51 115.19 115.85 0.0M
2023-02-22 117.72 124.42 117.58 122.41 0.0M
2023-02-21 125.40 125.40 116.68 118.00 0.0M
2023-02-17 123.33 125.80 123.26 125.60 0.0M
2023-02-16 122.00 124.76 118.71 121.98 0.0M
2023-02-15 117.37 124.35 117.37 123.30 0.0M
2023-02-14 114.00 120.41 114.00 117.20 0.0M
2023-02-13 113.80 118.00 111.57 117.12 0.0M
2023-02-10 116.05 116.97 111.65 113.03 0.0M
2023-02-09 108.28 117.21 108.28 111.91 0.0M
2023-02-08 112.43 115.69 110.04 110.32 0.0M
2023-02-07 118.38 119.93 113.50 113.50 0.0M
2023-02-06 116.27 121.11 113.76 117.34 0.0M
2023-02-03 111.20 118.94 107.20 115.51 0.0M
2023-02-02 106.30 112.67 106.30 111.98 0.0M
2023-02-01 104.10 107.01 100.08 105.04 0.0M
2023-01-31 105.21 106.30 103.02 106.30 0.0M
2023-01-30 103.97 106.00 101.71 102.52 0.0M
2023-01-27 98.27 105.24 98.27 104.32 0.0M
2023-01-26 103.00 107.70 99.88 101.00 0.0M
2023-01-25 98.40 105.50 98.40 104.48 0.0M
2023-01-24 97.38 100.06 97.38 100.06 0.0M
2023-01-23 97.00 99.00 95.75 98.00 0.0M
2023-01-20 96.25 97.46 94.02 97.46 0.0M
2023-01-19 96.69 96.69 93.88 95.64 0.0M
2023-01-18 98.05 98.05 96.63 96.94 0.0M
2023-01-17 96.45 99.58 95.99 97.83 0.0M
2023-01-13 98.60 102.44 95.01 96.72 0.0M
2023-01-12 93.25 99.92 93.25 96.97 0.0M
2023-01-11 95.30 97.50 95.27 97.49 0.0M
2023-01-10 94.72 95.77 91.50 95.46 0.0M
2023-01-09 97.29 97.29 94.04 94.82 0.0M
2023-01-06 92.00 93.30 92.00 92.00 0.0M
2023-01-05 91.90 93.18 89.91 90.24 0.0M
2023-01-04 92.20 94.29 90.58 93.00 0.0M
2023-01-03 93.69 95.48 91.93 92.40 0.0M