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
2022-12-30 92.66 95.49 91.01 93.32 0.0M
2022-12-29 93.20 98.60 91.17 93.54 0.0M
2022-12-28 92.88 96.24 92.08 92.90 0.0M
2022-12-27 92.53 96.47 92.51 94.80 0.0M
2022-12-23 95.12 96.66 94.56 94.90 0.0M
2022-12-22 95.16 96.18 95.00 95.41 0.0M
2022-12-21 92.48 97.49 91.51 95.50 0.0M
2022-12-20 98.36 98.36 93.00 94.20 0.0M
2022-12-19 103.80 103.80 97.74 98.37 0.0M
2022-12-16 101.98 108.23 101.98 102.63 0.0M
2022-12-15 105.00 107.17 103.38 103.38 0.0M
2022-12-14 109.07 109.07 105.39 106.80 0.0M
2022-12-13 107.90 108.49 103.77 105.00 0.0M
2022-12-12 107.06 109.16 103.67 106.14 0.0M
2022-12-09 109.30 112.05 107.88 108.01 0.0M
2022-12-08 103.30 111.08 102.15 110.61 0.0M
2022-12-07 101.51 103.81 100.10 101.61 0.0M
2022-12-06 100.81 103.80 98.41 103.00 0.0M
2022-12-05 98.96 100.50 96.11 100.05 0.0M
2022-12-02 95.94 99.98 95.94 98.85 0.0M
2022-12-01 97.00 99.50 95.74 98.66 0.0M
2022-11-30 91.81 96.11 90.01 96.11 0.0M
2022-11-29 91.70 93.83 86.74 92.65 0.0M
2022-11-28 91.74 96.98 89.62 91.70 0.0M
2022-11-25 93.95 95.69 93.17 93.17 0.0M
2022-11-23 95.38 97.60 93.43 93.62 0.0M
2022-11-22 94.97 95.00 90.08 95.00 0.0M
2022-11-21 94.27 94.27 92.22 94.08 0.0M
2022-11-18 94.83 94.83 90.03 93.40 0.0M
2022-11-17 93.20 93.30 90.87 93.30 0.0M
2022-11-16 92.20 94.36 91.53 93.20 0.0M
2022-11-15 92.80 97.39 92.80 95.97 0.0M
2022-11-14 91.11 92.35 89.01 92.05 0.0M
2022-11-11 91.59 92.98 87.20 92.98 0.0M
2022-11-10 86.92 93.00 86.92 92.36 0.0M
2022-11-09 85.10 88.20 84.18 84.18 0.0M
2022-11-08 88.00 88.50 83.69 86.42 0.0M
2022-11-07 89.49 90.32 88.83 90.00 0.0M
2022-11-04 92.99 93.98 88.56 89.95 0.0M
2022-11-03 91.35 93.43 85.67 91.46 0.0M
2022-11-02 91.60 95.09 91.02 92.14 0.0M
2022-11-01 96.00 96.00 94.40 94.53 0.0M
2022-10-31 90.88 94.70 89.75 94.40 0.0M
2022-10-28 88.90 93.10 87.56 92.00 0.0M
2022-10-27 90.85 93.00 88.21 89.80 0.0M
2022-10-26 88.95 91.49 87.00 91.15 0.0M
2022-10-25 84.94 90.79 84.01 88.09 0.0M
2022-10-24 87.16 88.18 84.23 85.80 0.0M
2022-10-21 83.05 87.76 77.28 87.76 0.0M
2022-10-20 86.13 89.25 83.05 83.06 0.0M
2022-10-19 91.79 91.98 90.10 91.31 0.0M
2022-10-18 90.54 94.11 90.50 91.31 0.0M
2022-10-17 88.38 89.71 88.38 89.70 0.0M
2022-10-14 92.38 92.38 88.38 88.98 0.0M
2022-10-13 90.00 92.02 89.30 91.60 0.0M
2022-10-12 90.79 91.15 90.79 91.15 0.0M
2022-10-11 92.00 94.77 92.00 92.99 0.0M
2022-10-10 93.52 94.85 93.52 94.85 0.0M
2022-10-07 98.00 98.00 93.61 93.61 0.0M
2022-10-06 94.68 100.56 94.68 100.56 0.0M
2022-10-05 97.81 99.07 96.58 97.93 0.0M
2022-10-04 95.93 98.61 95.24 98.20 0.0M
2022-10-03 94.73 96.33 92.98 95.30 0.0M
2022-09-30 91.75 95.03 91.75 92.62 0.0M
2022-09-29 93.04 94.00 91.58 91.75 0.0M
2022-09-28 97.35 97.95 94.81 96.70 0.0M
2022-09-27 93.85 95.87 92.83 95.00 0.0M
2022-09-26 96.84 96.84 93.20 93.42 0.0M
2022-09-23 93.92 95.69 93.51 94.35 0.0M
2022-09-22 102.53 102.53 97.99 98.24 0.0M
2022-09-21 101.02 104.05 101.02 104.00 0.0M
2022-09-20 103.50 104.23 101.57 101.61 0.0M
2022-09-19 103.10 108.72 103.10 106.03 0.0M
2022-09-16 107.36 107.36 100.41 106.70 0.0M
2022-09-15 106.86 108.00 106.50 107.72 0.0M
2022-09-14 109.00 109.00 105.80 105.80 0.0M
2022-09-13 111.00 111.00 108.56 109.29 0.0M
2022-09-12 114.01 115.00 110.94 111.80 0.0M
2022-09-09 110.63 112.72 109.61 111.11 0.0M
2022-09-08 108.00 114.99 107.87 111.59 0.0M
2022-09-07 101.23 107.89 101.23 107.89 0.0M
2022-09-06 99.70 101.26 99.00 101.25 0.0M
2022-09-02 101.38 102.21 99.06 99.70 0.0M
2022-09-01 103.08 103.08 99.75 100.51 0.0M
2022-08-31 104.10 104.10 100.82 101.02 0.0M
2022-08-30 104.99 104.99 103.10 103.19 0.0M
2022-08-29 103.54 105.10 103.54 103.83 0.0M
2022-08-26 106.27 106.27 103.70 104.41 0.0M
2022-08-25 110.87 110.87 110.25 110.25 0.0M
2022-08-24 110.60 111.60 110.02 111.29 0.0M
2022-08-23 115.87 115.87 109.79 110.05 0.0M
2022-08-22 117.61 118.96 113.72 113.78 0.0M
2022-08-19 119.00 120.50 117.55 117.55 0.0M
2022-08-18 119.99 120.23 119.11 119.93 0.0M
2022-08-17 115.50 120.00 115.49 119.18 0.0M
2022-08-16 115.12 119.31 114.00 115.44 0.1M
2022-08-15 122.00 122.06 116.10 117.10 0.0M
2022-08-12 115.30 123.84 115.30 122.22 0.0M
2022-08-11 117.75 119.77 117.35 117.35 0.0M
2022-08-10 119.58 119.62 117.43 117.43 0.0M
2022-08-09 123.00 123.00 117.47 118.32 0.0M
2022-08-08 119.45 123.47 119.45 122.22 0.0M
2022-08-05 118.49 118.58 116.42 118.25 0.0M
2022-08-04 122.32 122.32 117.74 117.74 0.0M
2022-08-03 122.50 122.50 120.36 120.36 0.0M
2022-08-02 119.93 122.18 117.57 117.57 0.0M
2022-08-01 113.93 120.20 113.65 119.42 0.0M
2022-07-29 115.82 118.87 114.57 114.99 0.0M
2022-07-28 117.45 121.28 114.76 114.76 0.0M
2022-07-27 115.19 117.05 115.19 116.77 0.0M
2022-07-26 110.00 113.92 110.00 113.41 0.0M
2022-07-25 110.59 112.80 108.00 112.30 0.0M
2022-07-22 109.93 110.34 102.18 109.96 0.0M
2022-07-21 110.30 110.62 109.49 109.95 0.0M
2022-07-20 110.53 113.79 109.58 112.40 0.0M
2022-07-19 110.81 111.89 110.00 111.06 0.0M
2022-07-18 113.28 113.28 108.54 108.98 0.0M
2022-07-15 111.26 115.74 111.26 113.46 0.0M
2022-07-14 107.00 110.18 107.00 109.18 0.0M
2022-07-13 108.56 109.00 107.33 107.64 0.0M
2022-07-12 106.89 107.44 105.96 107.35 0.0M
2022-07-11 106.36 110.33 106.36 107.11 0.0M
2022-07-08 109.71 116.30 109.71 111.82 0.0M
2022-07-07 105.65 109.00 105.65 108.89 0.0M
2022-07-06 104.60 106.50 104.60 105.25 0.0M
2022-07-05 105.78 106.49 104.44 105.99 0.0M
2022-07-01 107.04 108.72 105.00 106.82 0.0M
2022-06-30 107.00 109.89 107.00 107.62 0.0M
2022-06-29 108.00 108.45 105.69 107.65 0.0M
2022-06-28 109.98 110.00 106.69 108.45 0.0M
2022-06-27 107.90 111.30 106.20 110.68 0.0M
2022-06-24 106.52 111.10 105.61 107.01 0.0M
2022-06-23 106.35 108.44 103.88 107.31 0.0M
2022-06-22 114.69 114.69 104.31 106.05 0.1M
2022-06-21 117.93 120.59 115.68 115.68 0.0M
2022-06-17 110.00 118.32 109.92 118.06 0.1M
2022-06-16 113.99 113.99 107.05 108.20 0.0M
2022-06-15 111.00 113.99 110.47 113.30 0.0M
2022-06-14 113.51 113.51 109.27 109.48 0.0M
2022-06-13 109.16 113.98 108.26 113.44 0.0M
2022-06-10 111.80 111.80 109.16 110.20 0.0M
2022-06-09 115.88 115.88 112.62 112.62 0.0M
2022-06-08 115.89 117.68 113.33 116.23 0.0M
2022-06-07 113.30 116.25 113.30 114.79 0.0M
2022-06-06 113.43 113.85 113.05 113.85 0.0M
2022-06-03 112.01 112.68 111.25 111.25 0.0M
2022-06-02 112.20 115.80 112.20 115.25 0.0M
2022-06-01 111.00 112.32 107.32 110.76 0.0M
2022-05-31 107.89 110.54 107.01 110.54 0.0M
2022-05-27 108.85 110.52 108.85 109.19 0.0M
2022-05-26 103.12 107.51 103.12 106.79 0.0M
2022-05-25 100.16 104.08 99.14 103.20 0.0M
2022-05-24 103.47 104.10 100.00 101.10 0.0M
2022-05-23 101.68 105.91 101.68 104.92 0.0M
2022-05-20 100.08 102.66 100.00 101.50 0.0M
2022-05-19 99.71 100.69 99.10 99.63 0.0M
2022-05-18 100.57 103.07 97.37 99.79 0.0M
2022-05-17 100.00 100.99 99.02 99.95 0.0M
2022-05-16 99.14 100.16 97.16 99.20 0.0M
2022-05-13 100.00 101.14 99.20 99.39 0.0M
2022-05-12 101.40 102.15 97.98 99.00 0.0M
2022-05-11 98.03 100.84 98.03 99.45 0.0M
2022-05-10 100.00 100.00 97.69 99.10 0.0M
2022-05-09 103.63 103.63 100.00 101.08 0.0M
2022-05-06 105.24 105.24 105.24 105.24 0.0M
2022-05-05 111.90 111.90 105.01 105.90 0.0M
2022-05-04 110.42 111.97 109.00 111.97 0.0M
2022-05-03 110.90 112.60 109.30 111.46 0.0M
2022-05-02 112.32 115.30 110.22 112.14 0.0M
2022-04-29 114.00 114.01 111.00 111.00 0.0M
2022-04-28 112.42 115.70 112.42 114.50 0.0M
2022-04-27 111.54 113.70 111.02 112.40 0.0M
2022-04-26 113.89 115.93 111.12 111.61 0.0M
2022-04-25 118.05 118.05 108.00 113.55 0.0M
2022-04-22 123.60 123.60 119.02 119.80 0.0M
2022-04-21 131.44 131.44 127.59 128.20 0.0M
2022-04-20 128.13 129.74 127.48 129.74 0.0M
2022-04-19 125.78 128.01 124.78 126.63 0.0M
2022-04-18 122.64 123.05 121.80 122.50 0.0M
2022-04-14 130.03 130.03 124.90 125.45 0.0M
2022-04-13 130.50 133.90 127.11 130.48 0.0M
2022-04-12 130.50 133.99 128.78 129.19 0.0M
2022-04-11 130.05 130.05 130.00 130.00 0.0M
2022-04-08 132.67 132.67 129.32 130.26 0.0M
2022-04-07 134.33 135.01 131.68 131.68 0.0M
2022-04-06 136.16 138.00 133.22 136.76 0.0M
2022-04-05 139.00 139.00 137.53 137.53 0.0M
2022-04-04 135.42 140.59 133.66 140.10 0.0M
2022-04-01 132.19 134.51 131.07 134.51 0.0M
2022-03-31 127.57 130.57 127.57 129.87 0.0M
2022-03-30 127.06 134.22 127.06 128.55 0.0M
2022-03-29 125.79 130.32 125.61 128.67 0.0M
2022-03-28 121.93 124.90 120.20 123.70 0.0M
2022-03-25 126.00 126.00 123.36 123.36 0.0M
2022-03-24 125.37 127.00 124.46 125.95 0.0M
2022-03-23 128.83 129.18 126.76 126.76 0.0M
2022-03-22 128.52 131.25 128.52 129.49 0.0M
2022-03-21 131.80 131.80 128.42 130.00 0.0M
2022-03-18 130.49 132.88 126.76 129.00 0.0M
2022-03-17 125.50 133.00 125.50 132.75 0.0M
2022-03-16 126.30 127.68 124.22 126.02 0.0M
2022-03-15 124.02 125.68 122.99 125.01 0.0M
2022-03-14 125.40 126.53 124.75 125.58 0.0M
2022-03-11 137.28 137.28 125.53 126.75 0.0M
2022-03-10 136.94 136.94 132.05 135.32 0.0M
2022-03-09 145.65 145.65 141.00 141.00 0.0M
2022-03-08 147.20 150.30 143.45 143.45 0.0M
2022-03-07 149.00 150.46 147.05 147.05 0.0M
2022-03-04 146.53 152.49 145.51 149.30 0.0M
2022-03-03 148.39 148.39 145.61 146.59 0.0M
2022-03-02 148.02 148.41 146.99 147.99 0.0M
2022-03-01 144.11 144.84 138.99 143.33 0.0M
2022-02-28 150.28 150.28 145.01 145.25 0.0M
2022-02-25 152.98 153.03 145.26 146.00 0.0M
2022-02-24 152.01 152.93 149.23 152.00 0.0M
2022-02-23 150.96 156.48 150.96 154.99 0.1M
2022-02-22 153.51 153.51 150.83 151.90 0.0M
2022-02-18 148.30 154.00 148.30 151.99 0.0M
2022-02-17 153.05 156.50 147.56 150.27 0.0M
2022-02-16 145.54 156.70 145.54 153.67 0.0M
2022-02-15 145.18 147.59 144.53 145.91 0.0M
2022-02-14 147.51 147.51 144.64 144.64 0.0M
2022-02-11 150.31 150.31 144.27 146.02 0.0M
2022-02-10 148.11 148.50 147.87 148.30 0.0M
2022-02-09 158.47 161.39 156.03 156.24 0.0M
2022-02-08 149.59 157.61 149.59 155.67 0.0M
2022-02-07 151.49 156.39 145.21 151.00 0.0M
2022-02-04 141.89 151.60 141.35 150.57 0.0M
2022-02-03 142.35 145.43 141.00 143.58 0.0M
2022-02-02 140.75 146.38 138.73 143.00 0.0M
2022-02-01 128.72 142.10 128.72 141.90 0.0M
2022-01-31 140.50 143.12 140.50 141.96 0.0M
2022-01-28 138.59 139.99 137.91 139.99 0.0M
2022-01-27 139.83 141.59 137.55 137.91 0.0M
2022-01-26 140.54 142.41 140.00 140.29 0.0M
2022-01-25 141.45 146.84 139.95 141.05 0.0M
2022-01-24 139.49 143.95 138.50 141.47 0.0M
2022-01-21 141.93 144.70 140.40 140.51 0.0M
2022-01-20 142.32 145.75 142.32 143.13 0.0M
2022-01-19 138.35 146.64 137.38 143.32 0.0M
2022-01-18 136.20 139.77 136.20 137.54 0.0M
2022-01-14 137.00 138.20 135.40 136.82 0.0M
2022-01-13 136.00 138.96 135.49 136.56 0.0M
2022-01-12 138.00 140.26 135.78 135.78 0.0M
2022-01-11 137.20 139.40 135.60 137.40 0.0M
2022-01-10 132.30 138.66 131.00 137.23 0.0M
2022-01-07 131.80 133.68 131.36 132.04 0.0M
2022-01-06 133.00 134.13 130.73 131.81 0.0M
2022-01-05 134.14 139.74 132.86 132.86 0.0M
2022-01-04 132.65 137.70 129.03 133.69 0.0M
2022-01-03 127.99 131.86 126.80 127.75 0.0M