Premium
Omega Flex Inc (OFLX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.65 | 10.2932882121 | 35.46 | 40.6 | 35.24 | 22194 | 37.16396311 | CS |
| 4 | 0.94 | 2.46266701598 | 38.17 | 40.6 | 34.39 | 23058 | 36.67987293 | CS |
| 12 | -5.66 | -12.6423944606 | 44.77 | 45.37 | 34.39 | 20156 | 39.14428641 | CS |
| 26 | -8.33 | -17.5590219224 | 47.44 | 57.81 | 34.39 | 18634 | 44.83641659 | CS |
| 52 | -30.89 | -44.1285714286 | 70 | 75.145 | 34.39 | 22319 | 50.38841779 | CS |
| 156 | -98.17 | -71.5107808858 | 137.28 | 140.59 | 34.39 | 16556 | 77.45732864 | CS |
| 260 | -34.79 | -47.0771312585 | 73.9 | 193.6 | 34.39 | 14040 | 95.41392075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 38.88 | 0.2 | 0.52 | 38.6 | 40.6 | 38.6 | 17222 |
| 1741390500 | 38.68 | 1.6 | 4.31 | 37.23 | 38.7316 | 36.8 | 15645 |
| 1741304100 | 37.08 | 0.73 | 2.01 | 36.005 | 37.08 | 35.65 | 29547 |
| 1741217700 | 36.35 | 0.44 | 1.23 | 35.91 | 36.67 | 35.24 | 24513 |
| 1741131300 | 35.91 | -0.32 | -0.88 | 35.62 | 36.95 | 35.46 | 24483 |
| 1741044900 | 36.23 | 0.62 | 1.74 | 36.02 | 36.33 | 35.51 | 23532 |
| 1740785700 | 35.61 | -0.17 | -0.48 | 36 | 36 | 34.39 | 74063 |
| 1740699300 | 35.78 | 0.15 | 0.42 | 35.72 | 36 | 35.225 | 19415 |
| 1740612900 | 35.63 | 0.24 | 0.68 | 35.74 | 35.96 | 34.585 | 19706 |
| 1740526500 | 35.39 | -1.14 | -3.12 | 36.45 | 36.52 | 35.02 | 22958 |
| 1740440100 | 36.53 | 0.28 | 0.77 | 36.78 | 38.08 | 36.24 | 18771 |
| 1740180900 | 36.25 | -0.89 | -2.40 | 37.48 | 37.48 | 35.43 | 64285 |
| 1740094500 | 37.14 | -0.68 | -1.80 | 37.53 | 37.765 | 37.1 | 10333 |
| 1740008100 | 37.82 | -0.8 | -2.07 | 37.97 | 38.22 | 37.3 | 11293 |
| 1739921700 | 38.62 | 0.7 | 1.85 | 37.79 | 38.99 | 37.79 | 13801 |
| 1739576100 | 37.92 | -0.55 | -1.43 | 38.32 | 39.05 | 37.76 | 9421 |
| 1739489700 | 38.47 | 0.21 | 0.55 | 38.45 | 39.52 | 38.07 | 15406 |
| 1739403300 | 38.26 | -0.84 | -2.15 | 38.85 | 38.9 | 37.89 | 14067 |
| 1739316900 | 39.1 | 0.58 | 1.51 | 38.17 | 39.1 | 38.17 | 11702 |
| 1739230500 | 38.52 | 0.59 | 1.56 | 38.1 | 38.9699 | 37.6 | 12873 |
| 1738971300 | 37.93 | -0.42 | -1.10 | 38.32 | 38.51 | 37.375 | 12127 |
| 1738884900 | 38.35 | -0.26 | -0.67 | 38.44 | 38.5 | 38.25 | 9273 |
| 1738798500 | 38.61 | 0.07 | 0.18 | 38.28 | 38.61 | 38.01 | 11579 |
| 1738712100 | 38.54 | 0.09 | 0.23 | 38.34 | 39.23 | 38.17 | 10478 |
| 1738625700 | 38.45 | -0.91 | -2.31 | 38.47 | 40.62 | 37.25 | 25458 |
| 1738366500 | 39.36 | -0.57 | -1.43 | 39.66 | 39.66 | 38.71 | 13444 |
| 1738280100 | 39.93 | -0.6 | -1.48 | 40.64 | 41.3 | 39.93 | 15084 |
| 1738193700 | 40.53 | -1.23 | -2.95 | 42.08 | 42.08 | 40.51 | 11016 |
| 1738107300 | 41.76 | -0.21 | -0.50 | 41.76 | 43.18 | 41.55 | 14220 |
| 1738020900 | 41.97 | 0.37 | 0.89 | 41.59 | 42.746 | 41.052 | 18676 |
| 1737761700 | 41.6 | 1.6 | 4.00 | 41.02 | 41.6 | 40.86 | 9508 |
| 1737675300 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1737588900 | 40 | -1.64 | -3.94 | 41.43 | 41.43 | 39.91 | 16445 |
| 1737502500 | 41.64 | 0.87 | 2.13 | 41 | 42.9 | 40.41 | 17792 |
| 1737156900 | 40.77 | 0 | 0.00 | 41.25 | 41.25 | 40.495 | 7985 |
| 1737070500 | 40.77 | 0.2 | 0.49 | 40.66 | 41.0627 | 40.16 | 10195 |
| 1736984100 | 40.57 | -0.67 | -1.62 | 41.95 | 42.3 | 40.52 | 15594 |
| 1736897700 | 41.24 | 1.17 | 2.92 | 40.4 | 41.47 | 39.83 | 20246 |
| 1736811300 | 40.07 | 1.9 | 4.98 | 37.88 | 40.44 | 37.88 | 31224 |
| 1736552100 | 38.17 | -0.38 | -0.99 | 38.45 | 38.74 | 37.2701 | 23256 |
| 1736379300 | 38.55 | -2.24 | -5.48 | 40.23 | 40.78 | 38.29 | 53480 |
| 1736292900 | 40.785 | -1.12 | -2.66 | 42.22 | 42.5 | 40.785 | 14081 |
| 1736206500 | 41.9 | 0.6 | 1.45 | 41.83 | 42.94 | 41.75 | 18161 |
| 1735947300 | 41.3 | 0.3 | 0.73 | 40.81 | 41.675 | 40.47 | 18778 |
| 1735860900 | 41 | -0.97 | -2.31 | 42.18 | 42.18 | 40.79 | 17810 |
| 1735688100 | 41.97 | -0.28 | -0.66 | 42.96 | 42.96 | 41.3247 | 10558 |
| 1735601700 | 42.25 | 0.75 | 1.81 | 41.07 | 42.7838 | 41.07 | 21464 |
| 1735342500 | 41.5 | -1.31 | -3.06 | 42.87 | 42.87 | 41.03 | 18288 |
| 1735256100 | 42.81 | 0.21 | 0.49 | 42.37 | 43.1699 | 41.57 | 15464 |
| 1735077840 | 42.6 | 0.53 | 1.26 | 41.86 | 42.6 | 41.6 | 9593 |
| 1734996900 | 42.07 | -0.62 | -1.45 | 42.33 | 42.65 | 41.6148 | 25302 |
| 1734737700 | 42.69 | 1.7 | 4.15 | 40.38 | 42.69 | 40.3797 | 59049 |
| 1734651300 | 40.99 | -1.47 | -3.46 | 42 | 42.12 | 40.488 | 26892 |
| 1734564900 | 42.46 | -1.58 | -3.59 | 43.87 | 44.71 | 42.37 | 27131 |
| 1734478500 | 44.04 | -1.18 | -2.61 | 44.77 | 45.37 | 43.66 | 18699 |
| 1734392100 | 45.22 | -0.06 | -0.13 | 45.46 | 46.2956 | 44.99 | 15055 |
| 1734132900 | 45.28 | -1.15 | -2.48 | 46.26 | 46.52 | 44.788 | 15784 |
| 1734046500 | 46.43 | 0.18 | 0.39 | 46.47 | 46.865 | 45.3139 | 17435 |
| 1733960100 | 46.25 | -0.45 | -0.96 | 47.42 | 47.42 | 45.92 | 43037 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
