Omega Flex (OFLX)

OFLX
🏛️ Estados Unidos →
31.19
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 31.66 31.67 30.83 31.19 0.0M
2025-09-26 31.84 32.31 31.44 31.59 0.0M
2025-09-25 32.62 32.84 31.87 31.87 0.0M
2025-09-24 33.58 34.05 33.25 33.34 0.0M
2025-09-23 34.32 34.66 33.51 33.75 0.0M
2025-09-22 33.40 34.24 33.03 34.24 0.0M
2025-09-19 35.07 35.07 33.41 33.80 0.0M
2025-09-18 34.58 35.41 34.39 35.09 0.0M
2025-09-17 34.77 35.93 33.94 34.70 0.0M
2025-09-16 33.30 34.42 33.30 34.34 0.0M
2025-09-15 34.25 35.01 34.12 34.31 0.0M
2025-09-12 34.41 34.96 33.56 33.74 0.0M
2025-09-11 33.56 35.09 33.56 34.35 0.0M
2025-09-10 34.15 35.26 33.32 33.79 0.0M
2025-09-09 34.46 34.80 34.05 34.10 0.0M
2025-09-08 34.85 35.11 34.50 34.76 0.0M
2025-09-05 35.70 35.70 34.96 35.01 0.0M
2025-09-04 36.44 36.44 34.65 35.29 0.0M
2025-09-03 34.30 35.74 33.72 34.51 0.0M
2025-09-02 34.13 35.15 34.00 34.73 0.0M
2025-08-29 35.51 35.85 35.17 35.30 0.0M
2025-08-28 35.40 35.69 35.30 35.44 0.0M
2025-08-27 35.35 36.21 34.25 35.22 0.0M
2025-08-26 35.67 36.25 35.30 35.65 0.0M
2025-08-25 36.45 36.45 35.26 35.26 0.0M
2025-08-22 33.84 37.50 33.84 36.30 0.0M
2025-08-21 33.45 33.55 32.92 33.35 0.0M
2025-08-20 33.88 34.06 33.18 33.51 0.0M
2025-08-19 33.35 33.94 33.22 33.83 0.0M
2025-08-18 32.81 33.30 32.81 32.99 0.0M
2025-08-15 33.35 33.35 32.64 32.87 0.0M
2025-08-14 33.32 33.39 32.75 33.00 0.0M
2025-08-13 33.70 34.44 33.17 34.19 0.0M
2025-08-12 33.00 34.07 32.98 33.73 0.0M
2025-08-11 31.92 32.70 31.45 32.38 0.0M
2025-08-08 31.95 33.92 31.79 32.48 0.0M
2025-08-07 32.16 32.96 30.83 32.11 0.0M
2025-08-06 32.09 32.64 31.84 32.24 0.0M
2025-08-05 29.95 32.67 29.95 32.36 0.0M
2025-08-04 31.96 32.51 31.34 32.07 0.1M
2025-08-01 31.14 32.36 30.54 31.19 0.0M
2025-07-31 32.49 32.96 30.39 31.90 0.0M
2025-07-30 33.08 33.70 32.02 32.21 0.0M
2025-07-29 34.30 34.43 32.58 33.32 0.0M
2025-07-28 35.00 35.00 33.16 33.70 0.0M
2025-07-25 34.90 34.90 33.56 34.46 0.0M
2025-07-24 34.72 35.25 33.10 34.16 0.0M
2025-07-23 34.66 35.43 34.34 35.40 0.0M
2025-07-22 33.10 34.72 33.10 34.66 0.0M
2025-07-21 33.47 33.70 33.11 33.11 0.0M
2025-07-18 33.63 34.32 32.80 33.24 0.0M
2025-07-17 34.15 34.15 33.10 33.44 0.0M
2025-07-16 33.30 34.98 32.66 33.35 0.0M
2025-07-15 34.73 35.15 33.12 33.26 0.1M
2025-07-14 34.57 35.40 33.56 34.34 0.1M
2025-07-11 35.74 36.25 34.43 34.81 0.1M
2025-07-10 35.15 37.22 35.15 36.35 0.1M
2025-07-09 36.40 36.46 34.83 35.57 0.1M
2025-07-08 34.60 36.61 34.60 35.86 0.1M
2025-07-07 35.70 36.27 34.10 34.34 0.1M
2025-07-03 36.45 37.21 32.81 36.37 0.1M
2025-07-02 34.92 36.01 34.66 35.90 0.1M
2025-07-01 32.49 35.82 32.42 34.90 0.1M
2025-06-30 33.98 34.00 32.22 32.38 0.1M
2025-06-27 34.45 35.02 34.05 34.38 0.1M
2025-06-26 33.72 34.82 33.05 34.60 0.1M
2025-06-25 33.61 34.03 32.48 33.26 0.1M
2025-06-24 33.83 34.73 33.42 33.80 0.1M
2025-06-23 32.13 33.72 32.00 33.47 0.1M
2025-06-20 32.71 33.17 32.09 32.32 0.1M
2025-06-18 32.89 33.59 32.00 32.37 0.1M
2025-06-17 33.75 34.35 32.61 32.77 0.1M
2025-06-16 31.60 34.21 31.32 34.21 0.1M
2025-06-13 31.50 31.63 30.80 31.32 0.1M
2025-06-12 31.71 32.23 31.50 31.77 0.1M
2025-06-11 32.15 33.32 31.65 32.15 0.1M
2025-06-10 34.67 34.67 31.64 32.05 0.0M
2025-06-09 31.72 33.53 31.69 31.87 0.0M
2025-06-06 32.02 32.63 31.41 31.81 0.0M
2025-06-05 32.24 32.24 31.30 31.49 0.0M
2025-06-04 32.16 32.64 31.91 32.21 0.0M
2025-06-03 32.60 33.08 31.84 32.15 0.1M
2025-06-02 31.96 33.16 31.70 31.78 0.0M
2025-05-30 33.34 33.34 31.84 32.72 0.0M
2025-05-29 34.05 34.05 32.58 32.93 0.0M
2025-05-28 33.37 33.76 32.71 33.11 0.0M
2025-05-27 32.41 34.14 32.41 33.46 0.0M
2025-05-23 31.73 32.36 31.20 32.02 0.0M
2025-05-22 32.46 33.37 32.19 32.29 0.0M
2025-05-21 34.08 34.08 32.37 32.83 0.0M
2025-05-20 34.53 34.74 33.56 34.05 0.0M
2025-05-19 34.99 35.25 34.61 35.12 0.0M
2025-05-16 34.82 35.42 34.61 34.96 0.0M
2025-05-15 34.92 36.48 34.25 34.65 0.0M
2025-05-14 33.62 34.78 33.62 34.70 0.0M
2025-05-13 32.33 34.17 32.33 34.17 0.0M
2025-05-12 31.70 33.02 31.04 33.00 0.0M
2025-05-09 30.77 31.08 30.06 30.83 0.0M
2025-05-08 30.90 31.38 30.12 30.83 0.0M
2025-05-07 30.66 30.92 30.26 30.37 0.0M
2025-05-06 29.72 30.77 29.72 30.34 0.0M
2025-05-05 31.18 31.18 30.00 30.22 0.0M
2025-05-02 29.72 31.36 29.72 31.24 0.0M
2025-05-01 30.65 30.65 29.00 29.31 0.0M
2025-04-30 30.00 30.75 28.95 29.96 0.0M
2025-04-29 30.42 30.76 30.22 30.57 0.0M
2025-04-28 30.85 31.25 30.58 30.97 0.0M
2025-04-25 31.10 31.42 30.37 31.04 0.0M
2025-04-24 30.53 31.46 30.06 31.45 0.0M
2025-04-23 31.69 31.69 30.05 30.48 0.0M
2025-04-22 29.25 31.50 28.96 31.49 0.0M
2025-04-21 28.87 29.14 28.12 29.00 0.0M
2025-04-17 29.91 30.23 29.04 29.20 0.0M
2025-04-16 31.13 31.14 29.68 30.00 0.0M
2025-04-15 30.30 30.52 30.01 30.43 0.0M
2025-04-14 30.98 30.98 29.47 30.22 0.0M
2025-04-11 31.16 31.19 29.72 30.47 0.0M
2025-04-10 31.24 31.33 30.38 30.65 0.0M
2025-04-09 31.00 32.89 30.22 32.07 0.1M
2025-04-08 32.80 33.75 31.09 31.11 0.0M
2025-04-07 32.39 33.50 31.00 32.19 0.0M
2025-04-04 31.97 33.72 31.13 32.98 0.1M
2025-04-03 34.02 34.02 32.37 32.49 0.0M
2025-04-02 35.38 35.38 34.51 35.00 0.0M
2025-04-01 34.51 35.15 34.51 34.98 0.0M
2025-03-31 34.74 35.59 34.59 34.78 0.0M
2025-03-28 36.01 36.01 35.01 35.36 0.0M
2025-03-27 36.83 36.83 35.20 35.98 0.0M
2025-03-26 37.00 37.63 36.30 36.83 0.0M
2025-03-25 38.17 39.30 36.85 36.94 0.1M
2025-03-24 39.29 39.64 37.73 38.17 0.1M
2025-03-21 37.36 38.98 37.36 38.96 0.0M
2025-03-20 39.26 39.98 37.62 37.82 0.0M
2025-03-19 40.79 41.00 39.50 39.67 0.0M
2025-03-18 41.00 41.24 40.45 41.04 0.0M
2025-03-17 40.94 42.08 40.94 41.01 0.0M
2025-03-14 40.01 41.01 39.76 40.77 0.0M
2025-03-13 40.60 40.60 40.00 40.00 0.0M
2025-03-12 40.00 40.37 39.35 40.05 0.0M
2025-03-11 39.34 40.09 38.93 40.00 0.0M
2025-03-10 38.60 40.60 38.60 38.88 0.0M
2025-03-07 36.80 38.73 36.80 38.68 0.0M
2025-03-06 35.81 37.08 35.65 37.08 0.0M
2025-03-05 36.01 36.67 35.24 36.35 0.0M
2025-03-04 35.62 36.95 35.55 35.91 0.0M
2025-03-03 36.00 36.33 35.54 36.23 0.0M
2025-02-28 35.41 35.74 34.39 35.61 0.1M
2025-02-27 35.72 36.00 35.23 35.78 0.0M
2025-02-26 35.74 35.96 34.59 35.63 0.0M
2025-02-25 36.45 36.52 35.02 35.39 0.0M
2025-02-24 36.78 38.08 36.33 36.53 0.0M
2025-02-21 37.48 37.48 35.43 36.25 0.1M
2025-02-20 37.53 37.77 37.10 37.14 0.0M
2025-02-19 37.97 38.22 37.30 37.82 0.0M
2025-02-18 37.88 38.99 37.88 38.62 0.0M
2025-02-14 39.05 39.05 37.76 37.92 0.0M
2025-02-13 38.12 39.52 38.07 38.47 0.0M
2025-02-12 38.85 38.90 37.89 38.26 0.0M
2025-02-11 38.81 39.10 38.44 39.10 0.0M
2025-02-10 37.60 38.97 37.60 38.52 0.0M
2025-02-07 38.32 38.51 37.38 37.93 0.0M
2025-02-06 38.31 38.50 38.25 38.35 0.0M
2025-02-05 38.28 38.61 38.01 38.61 0.0M
2025-02-04 38.80 38.86 38.17 38.54 0.0M
2025-02-03 38.47 40.62 37.25 38.45 0.0M
2025-01-31 39.66 39.66 38.71 39.36 0.0M
2025-01-30 40.64 41.30 39.93 39.93 0.0M
2025-01-29 42.08 42.08 40.51 40.53 0.0M
2025-01-28 41.93 43.18 41.76 41.76 0.0M
2025-01-27 41.59 42.75 41.05 41.97 0.0M
2025-01-24 41.02 41.60 40.86 41.60 0.0M
2025-01-23 40.00 41.10 39.70 41.10 0.0M
2025-01-22 41.07 41.24 39.91 40.00 0.0M
2025-01-21 41.00 42.90 41.00 41.64 0.0M
2025-01-17 41.25 41.25 40.50 40.77 0.0M
2025-01-16 40.66 41.06 40.16 40.77 0.0M
2025-01-15 42.29 42.30 40.52 40.57 0.0M
2025-01-14 40.40 41.47 39.83 41.24 0.0M
2025-01-13 37.88 40.44 37.88 40.07 0.0M
2025-01-10 38.45 38.74 37.27 38.17 0.0M
2025-01-08 40.45 40.45 38.29 38.55 0.1M
2025-01-07 42.36 42.36 40.79 40.79 0.0M
2025-01-06 41.83 42.94 41.75 41.90 0.0M
2025-01-03 40.81 41.68 40.47 41.30 0.0M
2025-01-02 42.18 42.18 40.79 41.00 0.0M