Omega Flex

OFLX
🏛️ usa →
31.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 123.99 128.01 123.99 126.95 0.0M
2021-12-30 122.71 125.90 122.71 124.30 0.0M
2021-12-29 122.00 122.43 119.15 122.43 0.0M
2021-12-28 122.00 123.33 122.00 122.61 0.0M
2021-12-27 124.78 124.78 123.01 123.83 0.0M
2021-12-23 120.06 127.88 119.90 122.95 0.0M
2021-12-22 118.99 120.00 118.99 120.00 0.0M
2021-12-21 112.02 121.34 112.01 119.93 0.0M
2021-12-20 116.45 116.45 111.63 114.60 0.0M
2021-12-17 111.11 121.21 110.64 118.85 0.0M
2021-12-16 115.00 115.99 112.31 112.80 0.0M
2021-12-15 114.98 116.99 113.00 115.69 0.0M
2021-12-14 116.96 116.99 114.20 114.20 0.0M
2021-12-13 119.70 122.90 116.00 117.20 0.0M
2021-12-10 119.75 123.50 117.20 120.47 0.0M
2021-12-09 114.40 118.69 114.40 116.50 0.0M
2021-12-08 116.55 118.84 116.06 116.54 0.0M
2021-12-07 116.90 120.00 116.90 117.51 0.0M
2021-12-06 110.19 114.90 110.19 114.57 0.0M
2021-12-03 115.95 115.95 109.00 111.31 0.0M
2021-12-02 112.33 115.49 110.73 114.90 0.0M
2021-12-01 119.38 120.65 112.69 112.80 0.0M
2021-11-30 123.98 123.98 117.20 117.98 0.0M
2021-11-29 129.65 129.65 125.62 125.62 0.0M
2021-11-26 132.04 132.09 125.23 128.51 0.0M
2021-11-24 134.12 138.00 133.91 135.00 0.0M
2021-11-23 136.30 136.30 134.62 135.40 0.0M
2021-11-22 137.97 139.00 135.32 135.56 0.0M
2021-11-19 138.12 140.00 137.30 137.30 0.0M
2021-11-18 139.23 140.05 138.50 139.16 0.0M
2021-11-17 143.10 143.10 139.60 140.12 0.0M
2021-11-16 138.72 141.92 138.72 141.92 0.0M
2021-11-15 141.49 141.49 137.89 139.99 0.0M
2021-11-12 140.00 141.95 140.00 141.95 0.0M
2021-11-11 136.00 140.02 136.00 138.65 0.0M
2021-11-10 137.49 141.72 135.26 135.36 0.0M
2021-11-09 143.54 143.94 139.50 139.54 0.0M
2021-11-08 145.01 148.59 141.77 143.97 0.0M
2021-11-05 144.60 146.93 139.43 145.89 0.0M
2021-11-04 144.22 144.22 139.81 143.50 0.0M
2021-11-03 145.03 145.42 144.23 144.23 0.0M
2021-11-02 145.00 147.97 144.05 146.65 0.0M
2021-11-01 145.00 145.69 143.11 145.69 0.0M
2021-10-29 146.00 146.87 143.84 144.76 0.0M
2021-10-28 143.00 148.59 143.00 145.93 0.0M
2021-10-27 142.96 145.00 142.40 143.12 0.0M
2021-10-26 145.00 146.18 142.41 144.20 0.0M
2021-10-25 142.50 145.80 140.57 145.80 0.0M
2021-10-22 141.98 142.05 139.56 139.56 0.0M
2021-10-21 145.00 145.00 143.80 143.80 0.0M
2021-10-20 143.12 144.10 142.63 144.10 0.0M
2021-10-19 145.22 145.43 145.22 145.42 0.0M
2021-10-18 143.60 143.60 143.60 143.60 0.0M
2021-10-15 145.74 146.70 142.10 142.20 0.0M
2021-10-14 145.00 145.01 142.22 142.22 0.0M
2021-10-13 145.00 145.10 143.23 143.23 0.0M
2021-10-12 142.87 145.59 140.09 145.00 0.0M
2021-10-11 141.63 141.63 139.73 140.01 0.0M
2021-10-08 139.20 145.12 138.91 139.43 0.0M
2021-10-07 140.62 142.90 138.90 141.57 0.0M
2021-10-06 143.61 143.61 140.25 140.25 0.0M
2021-10-05 143.83 143.83 141.69 143.60 0.0M
2021-10-04 140.54 140.54 140.54 140.54 0.0M
2021-10-01 144.00 145.33 141.57 145.12 0.0M
2021-09-30 140.15 142.69 140.15 142.69 0.0M
2021-09-29 142.00 142.00 141.50 141.50 0.0M
2021-09-28 145.81 145.81 144.00 144.00 0.0M
2021-09-27 150.00 150.14 148.14 148.14 0.0M
2021-09-24 148.04 149.96 144.34 146.32 0.0M
2021-09-23 150.00 150.85 150.00 150.85 0.0M
2021-09-22 146.26 152.76 146.26 147.71 0.0M
2021-09-21 142.00 145.70 142.00 145.70 0.0M
2021-09-20 143.78 143.78 142.02 142.02 0.0M
2021-09-17 146.72 147.00 145.41 145.41 0.0M
2021-09-16 145.98 147.62 144.50 145.78 0.0M
2021-09-15 145.20 149.14 145.20 146.98 0.0M
2021-09-14 145.66 146.13 145.26 145.26 0.0M
2021-09-13 143.35 147.01 143.35 146.50 0.0M
2021-09-10 145.12 148.08 142.80 145.23 0.0M
2021-09-09 145.00 149.56 145.00 146.56 0.0M
2021-09-08 149.05 149.05 146.80 146.80 0.0M
2021-09-07 147.01 151.00 146.74 150.24 0.0M
2021-09-03 148.08 148.78 148.08 148.78 0.0M
2021-09-02 151.28 151.28 149.36 150.00 0.0M
2021-09-01 152.76 152.76 152.76 152.76 0.0M
2021-08-31 151.29 152.00 151.29 152.00 0.0M
2021-08-30 150.02 150.02 150.02 150.02 0.0M
2021-08-27 152.00 152.00 148.56 151.80 0.0M
2021-08-26 149.45 150.22 148.17 150.22 0.0M
2021-08-25 154.00 154.00 148.68 148.68 0.0M
2021-08-24 150.00 152.00 148.85 152.00 0.0M
2021-08-23 149.15 149.15 148.20 148.20 0.0M
2021-08-20 155.51 157.00 152.21 152.21 0.0M
2021-08-19 155.90 158.40 155.59 157.33 0.0M
2021-08-18 154.00 154.00 152.58 152.58 0.0M
2021-08-17 152.27 154.15 152.27 154.15 0.0M
2021-08-16 155.93 155.93 155.17 155.17 0.0M
2021-08-13 154.00 158.13 154.00 156.63 0.0M
2021-08-12 158.02 158.02 151.56 156.00 0.0M
2021-08-11 157.53 158.45 155.22 158.40 0.0M
2021-08-10 157.87 159.54 157.24 159.54 0.0M
2021-08-09 154.86 161.00 154.86 157.20 0.0M
2021-08-06 149.97 156.51 149.97 156.51 0.0M
2021-08-05 151.00 154.38 150.45 154.38 0.0M
2021-08-04 148.00 151.48 148.00 151.48 0.0M
2021-08-03 153.72 153.72 148.71 150.78 0.0M
2021-08-02 155.67 159.00 154.15 155.20 0.0M
2021-07-30 157.59 158.03 156.82 156.82 0.0M
2021-07-29 158.18 158.80 157.09 158.80 0.0M
2021-07-28 156.00 157.20 154.00 157.20 0.0M
2021-07-27 154.97 157.03 154.97 156.00 0.0M
2021-07-26 159.14 159.83 157.11 158.41 0.0M
2021-07-23 159.00 163.27 158.46 158.93 0.0M
2021-07-22 157.98 163.06 157.98 159.20 0.0M
2021-07-21 158.25 160.05 157.60 159.02 0.0M
2021-07-20 152.17 162.60 152.17 157.76 0.0M
2021-07-19 145.07 152.18 145.07 151.10 0.0M
2021-07-16 155.84 155.84 152.21 152.21 0.0M
2021-07-15 152.02 153.00 151.44 153.00 0.0M
2021-07-14 149.97 156.95 149.24 149.24 0.0M
2021-07-13 156.00 158.02 153.78 153.78 0.0M
2021-07-12 153.96 155.40 153.20 154.80 0.0M
2021-07-09 153.99 155.90 153.09 155.90 0.0M
2021-07-08 146.82 150.27 146.82 150.27 0.0M
2021-07-07 150.00 151.58 147.01 148.15 0.0M
2021-07-06 151.20 151.20 148.60 149.20 0.0M
2021-07-02 152.55 152.55 150.22 150.22 0.0M
2021-07-01 147.30 152.50 146.23 151.15 0.0M
2021-06-30 153.17 153.79 146.71 146.71 0.0M
2021-06-29 149.93 153.70 149.21 149.55 0.0M
2021-06-28 151.79 155.86 146.38 148.80 0.0M
2021-06-25 162.91 163.20 153.30 153.94 0.0M
2021-06-24 153.00 162.10 153.00 162.10 0.0M
2021-06-23 151.35 153.00 149.35 152.75 0.0M
2021-06-22 151.01 152.57 145.71 152.57 0.0M
2021-06-21 144.15 150.70 144.15 149.69 0.0M
2021-06-18 136.02 144.25 136.02 144.25 0.0M
2021-06-17 135.98 139.28 134.98 138.30 0.0M
2021-06-16 140.89 140.89 139.00 140.29 0.0M
2021-06-15 139.07 140.36 138.58 139.80 0.0M
2021-06-14 139.27 140.48 137.53 139.39 0.0M
2021-06-11 140.20 141.92 138.86 140.27 0.0M
2021-06-10 141.99 143.02 140.00 140.00 0.0M
2021-06-09 146.43 146.43 141.16 141.54 0.0M
2021-06-08 147.00 147.26 145.87 146.06 0.0M
2021-06-07 148.41 149.73 147.30 147.69 0.0M
2021-06-04 150.00 151.11 148.05 150.32 0.0M
2021-06-03 152.00 152.00 147.64 150.91 0.0M
2021-06-02 149.66 153.53 146.51 149.70 0.1M
2021-06-01 148.00 151.91 145.21 150.89 0.0M
2021-05-28 150.00 150.02 145.68 147.05 0.0M
2021-05-27 153.28 153.28 145.45 149.91 0.1M
2021-05-26 149.13 153.77 148.08 151.10 0.0M
2021-05-25 150.99 151.05 148.62 149.12 0.0M
2021-05-24 150.06 150.08 147.02 150.08 0.0M
2021-05-21 153.77 153.77 149.35 150.20 0.0M
2021-05-20 150.98 155.01 150.21 151.68 0.0M
2021-05-19 153.50 156.84 150.79 151.35 0.0M
2021-05-18 158.70 160.51 157.44 158.40 0.0M
2021-05-17 153.31 158.45 153.00 156.03 0.0M
2021-05-14 155.51 156.45 153.78 154.88 0.0M
2021-05-13 156.00 158.16 152.00 153.34 0.0M
2021-05-12 156.99 162.52 154.92 155.45 0.0M
2021-05-11 151.13 160.36 150.00 157.31 0.0M
2021-05-10 150.73 155.00 148.75 152.20 0.0M
2021-05-07 149.32 157.01 149.15 155.60 0.0M
2021-05-06 148.45 156.01 148.45 149.21 0.0M
2021-05-05 147.45 153.02 145.38 148.40 0.0M
2021-05-04 154.98 157.01 146.31 147.00 0.0M
2021-05-03 159.79 163.14 159.78 159.78 0.0M
2021-04-30 159.56 160.00 157.76 159.00 0.0M
2021-04-29 162.00 162.00 157.51 158.44 0.0M
2021-04-28 157.99 160.75 153.90 157.30 0.0M
2021-04-27 168.09 169.40 161.23 161.23 0.0M
2021-04-26 168.55 173.20 166.23 168.90 0.0M
2021-04-23 155.75 169.70 155.14 167.01 0.0M
2021-04-22 149.28 157.99 148.04 154.06 0.0M
2021-04-21 144.33 147.50 144.33 147.50 0.0M
2021-04-20 143.11 144.00 142.21 143.66 0.0M
2021-04-19 140.56 144.81 140.56 144.59 0.0M
2021-04-16 144.60 147.01 143.88 144.39 0.0M
2021-04-15 147.42 147.42 143.03 143.03 0.0M
2021-04-14 149.64 149.68 146.85 146.85 0.0M
2021-04-13 148.00 149.90 148.00 149.05 0.0M
2021-04-12 151.53 151.53 149.90 150.70 0.0M
2021-04-09 152.00 155.77 150.00 152.36 0.0M
2021-04-08 155.40 155.40 152.40 153.90 0.0M
2021-04-07 157.03 157.03 153.95 153.95 0.0M
2021-04-06 162.29 162.32 155.42 159.00 0.0M
2021-04-05 157.24 162.66 157.24 160.64 0.0M
2021-04-01 156.08 162.77 156.08 156.61 0.0M
2021-03-31 155.28 164.26 155.28 157.88 0.0M
2021-03-30 161.00 161.99 157.73 160.52 0.0M
2021-03-29 160.49 164.76 160.49 164.45 0.0M
2021-03-26 151.95 157.06 145.00 157.06 0.1M
2021-03-25 147.01 152.59 146.23 150.94 0.0M
2021-03-24 149.20 153.40 145.33 149.00 0.0M
2021-03-23 148.04 150.44 145.22 149.00 0.0M
2021-03-22 153.00 153.33 149.17 149.40 0.0M
2021-03-19 151.29 153.24 148.44 153.24 0.0M
2021-03-18 157.02 157.64 147.32 148.51 0.0M
2021-03-17 159.65 160.27 155.25 157.38 0.0M
2021-03-16 156.60 157.88 155.48 157.00 0.0M
2021-03-15 161.38 161.42 159.04 160.47 0.0M
2021-03-12 166.25 168.23 165.98 166.85 0.0M
2021-03-11 163.10 165.50 160.84 162.67 0.0M
2021-03-10 165.00 166.25 163.37 163.37 0.0M
2021-03-09 156.23 161.24 156.23 161.00 0.0M
2021-03-08 154.15 162.47 152.92 158.40 0.0M
2021-03-05 155.91 155.91 151.18 153.50 0.0M
2021-03-04 155.88 155.91 146.04 151.30 0.0M
2021-03-03 155.28 157.38 152.00 153.55 0.0M
2021-03-02 166.40 169.73 155.50 157.95 0.1M
2021-03-01 179.49 179.49 166.22 171.51 0.0M
2021-02-26 155.06 178.00 155.06 172.50 0.0M
2021-02-25 161.51 163.58 148.50 148.50 0.0M
2021-02-24 150.45 159.50 150.45 159.50 0.0M
2021-02-23 148.75 151.48 145.34 149.81 0.0M
2021-02-22 150.00 150.19 148.55 149.00 0.0M
2021-02-19 149.89 155.00 148.55 151.77 0.0M
2021-02-18 152.95 155.41 149.90 149.92 0.0M
2021-02-17 148.85 151.27 148.52 148.86 0.0M
2021-02-16 149.35 150.52 148.00 148.55 0.0M
2021-02-12 151.50 151.50 145.23 149.38 0.0M
2021-02-11 156.88 156.88 148.34 148.34 0.0M
2021-02-10 155.00 155.00 149.49 149.49 0.0M
2021-02-09 164.76 164.76 155.32 156.02 0.0M
2021-02-08 172.50 172.50 166.83 168.51 0.0M
2021-02-05 174.80 174.94 171.65 172.05 0.0M
2021-02-04 172.26 173.85 172.26 173.72 0.0M
2021-02-03 181.91 182.88 173.30 173.30 0.0M
2021-02-02 182.06 183.41 176.00 181.91 0.0M
2021-02-01 183.80 186.80 182.04 182.04 0.0M
2021-01-29 175.57 193.60 175.43 185.00 0.0M
2021-01-28 166.64 184.99 166.64 178.84 0.0M
2021-01-27 156.00 167.60 154.43 166.50 0.0M
2021-01-26 156.22 159.60 154.14 158.90 0.0M
2021-01-25 149.98 154.01 148.79 153.95 0.0M
2021-01-22 149.85 151.13 145.19 150.71 0.0M
2021-01-21 154.04 154.80 147.38 150.00 0.0M
2021-01-20 155.00 169.96 152.11 153.10 0.0M
2021-01-19 149.94 151.00 149.94 151.00 0.0M
2021-01-15 144.45 147.72 144.45 146.10 0.0M
2021-01-14 146.32 149.03 146.04 146.12 0.0M
2021-01-13 150.00 150.00 147.20 147.80 0.0M
2021-01-12 151.90 151.90 148.80 150.20 0.0M
2021-01-11 149.80 149.81 146.00 148.10 0.0M
2021-01-08 154.50 154.50 152.19 152.19 0.0M
2021-01-07 153.73 159.80 150.12 153.40 0.0M
2021-01-06 151.70 156.95 151.70 152.14 0.0M
2021-01-05 148.42 151.79 148.42 151.79 0.0M
2021-01-04 146.50 147.04 143.07 145.90 0.0M