Italia markets closed

Omega Flex, Inc. (OFLX)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,91-2,17 (-3,24%)
In data: 02:13PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202465,5565,5564,8964,9164,914.863
01 mag 202466,3167,0866,2067,0867,0812.900
30 apr 202466,9667,9466,2066,2666,269.100
29 apr 202467,3067,4866,5267,4867,489.500
26 apr 202467,8267,8266,2366,8566,858.000
25 apr 202466,8167,5966,8167,5967,595.600
24 apr 202466,7067,6266,5067,5067,507.800
23 apr 202466,7667,9066,7667,5067,508.100
22 apr 202467,8268,0066,9266,9266,926.200
19 apr 202466,0767,5766,0767,0067,0016.600
18 apr 202467,7867,7866,2466,8566,8511.400
17 apr 202469,0069,0067,0467,0467,049.900
16 apr 202469,4569,7069,4069,6769,675.300
15 apr 202468,2068,3567,8668,3568,356.100
12 apr 202469,1970,0068,5568,5568,554.900
11 apr 202469,7870,0068,1869,1869,187.200
10 apr 202475,1575,1568,7570,0470,049.500
09 apr 202470,5071,6269,9170,7970,798.600
09 apr 20240.33 Dividendo
08 apr 202469,3769,5169,3769,5169,185.200
05 apr 202470,2270,2270,1570,1569,823.400
04 apr 202471,1371,1370,1870,9170,577.600
03 apr 202468,1470,9568,1170,0269,6912.900
02 apr 202472,1072,5368,7968,7968,4612.900
01 apr 202470,4572,9568,7772,1071,769.700
28 mar 202470,4771,7970,4770,9370,599.900
27 mar 202470,0070,8069,6269,6269,299.300
26 mar 202470,3970,4369,5669,5669,233.800
25 mar 202470,2470,5269,2770,1969,864.600
22 mar 202470,8070,8169,7869,7869,455.600
21 mar 202474,5974,5971,0971,0970,7511.800
20 mar 202470,2272,6970,2272,0071,668.700
19 mar 202472,6772,8871,1971,1970,855.100
18 mar 202472,3373,3771,3371,9471,6012.700
15 mar 202470,2573,1970,2572,7672,4119.200
14 mar 202472,8372,8369,5370,8770,5310.200
13 mar 202471,8873,6571,8873,5573,205.100
12 mar 202469,5771,2069,4070,0369,708.300
11 mar 202469,7770,2669,6770,0069,676.700
08 mar 202469,7770,3669,6269,9169,584.700
07 mar 202469,1970,5568,8468,8468,512.800
06 mar 202469,4369,4369,4369,4369,102.200
05 mar 202469,8369,8567,7868,0767,756.200
04 mar 202469,7970,8969,7870,7670,423.000
01 mar 202469,5170,7769,4169,4169,089.300
29 feb 202472,7972,7969,6069,6569,3211.200
28 feb 202470,9571,1670,2070,5970,255.400
27 feb 202471,5271,5271,3371,3370,992.400
26 feb 202472,6772,7971,2772,1871,843.600
23 feb 202472,4273,8772,0072,6072,263.400
22 feb 202472,2074,4571,9271,9271,583.500
21 feb 202473,1373,6972,3472,3472,004.800
20 feb 202470,4973,0970,4973,0972,744.400
16 feb 202474,6675,0272,2472,2471,906.100
15 feb 202471,3575,2871,3574,6174,265.600
14 feb 202469,3071,3969,3071,3971,055.800
13 feb 202469,5969,5967,8567,8567,5312.900
12 feb 202472,2473,5970,5872,1971,856.100
09 feb 202470,5271,2469,6570,7470,407.300
08 feb 202469,9869,9869,4469,4469,113.200
07 feb 202470,7172,3470,3670,6170,278.500
06 feb 202468,1170,7668,1170,7570,418.900
05 feb 202469,9670,1568,0068,0067,6810.200
02 feb 202469,5370,9569,2469,2468,913.200
01 feb 202470,1770,8770,0070,8770,5311.600
31 gen 202472,3772,5769,7669,7669,438.800
30 gen 202472,8673,4871,7371,7771,4313.200
29 gen 202472,0074,9271,6172,7072,3520.000
26 gen 202472,5972,5971,1371,2470,904.500
25 gen 202471,8573,7469,2371,3471,008.900
24 gen 202471,9871,9869,2770,7170,378.500
23 gen 202474,0274,6771,1171,1170,776.700
22 gen 202475,2376,5073,9075,1474,7815.500
19 gen 202470,7973,9469,1073,9473,5921.700
18 gen 202471,5071,7070,4070,6470,307.900
17 gen 202472,3773,0070,4271,3170,9718.900
16 gen 202472,9373,8971,5671,5671,2214.600
12 gen 202471,9975,2770,9772,7472,3924.900
11 gen 202469,0570,9768,0770,4670,1312.800
10 gen 202470,7470,7469,2070,1069,778.300
09 gen 202469,4272,4369,4271,2170,8713.900
08 gen 202471,0171,7270,0070,3470,0115.200
05 gen 202470,0072,0668,8171,0770,7312.400
04 gen 202470,0471,1269,1770,3069,9710.100
03 gen 202470,8170,9668,4969,1468,8111.500
02 gen 202470,4073,1570,2971,1870,8415.500
29 dic 202378,1478,1470,4970,5170,1829.300
28 dic 202379,7480,1378,0778,5078,138.700
27 dic 202380,5580,5578,6278,6278,259.200
26 dic 202379,9780,1377,0779,8979,5110.200
22 dic 202380,7580,8375,6080,5280,1413.400
21 dic 202379,4680,2977,7579,6779,299.700
20 dic 202378,5781,2378,5779,9979,6113.100
19 dic 202382,0082,4080,7981,1480,759.500
18 dic 202385,9285,9280,0182,0081,617.600
18 dic 20230.33 Dividendo
15 dic 202384,9285,8682,0985,8685,1240.000
14 dic 202379,0084,5379,0084,5383,8113.100
13 dic 202377,4679,6076,7578,0877,4129.900
12 dic 202379,8281,0078,4178,4177,7414.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...