OFLX stock overview

Omega Flex Inc

OFLX IPO: 2005-08-01
115.85 (+0.95%)
1.49B market cap
4,424 trading days in total
OFLX Latest trading day: 2023-02-23

NasdaqGM
Capital Goods
Industrial Specialties
Mr. Kevin Hoben
151 full-time employees
Exton, PENNSYLVANIA

OFLX stock Buy and Hold Potential More info

INVESTMENT at 2005-08-01 open

OFLX open price was $10.25

1,000.00

Click to edit

HOLDING TIME

4423 trading days

17 years 210 days

TODAY'S WORTH — including dividends (25)

As of 2023-02-23 close price ($115.85)

12,718.54

Click to edit

ROI: +1,171.85% (12.72x) – ANNU: +15.57% (1.16x)

OFLX Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	25	0.77%	quaterly	2020-12-18

OFLX Stock Splits

We don't have any infomation about OFLX stock splits.
It seems that OFLX has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OFLX Latest trading days

This table contains the list of 500 latest trading days of OFLX.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		127.17	0.08	-0.02	11,093	127.03	129.49	125.03	3.60	0.15	-0.17
4424	2023-02-23	115.85	6.56	-5.36	34,582	119.61	128.51	115.19	11.14	-3.14	0.00
4423	2023-02-22	122.41	4.41	3.74	26,696	117.72	124.42	117.58	5.81	3.98	-2.29
4422	2023-02-21	118.00	7.60	-6.05	32,471	125.40	125.40	117.22	6.52	-5.90	-0.24
4421	2023-02-17	125.60	3.62	2.97	23,444	123.33	125.80	123.26	2.06	1.84	-0.16
4420	2023-02-16	121.98	1.32	-1.07	19,517	122.00	124.76	121.98	2.28	-0.02	1.11
4419	2023-02-15	123.30	6.10	5.20	10,239	117.37	124.35	117.13	6.15	5.05	-1.05
4418	2023-02-14	117.20	0.08	0.07	21,954	114.00	120.41	114.00	5.62	2.81	0.15
4417	2023-02-13	117.12	4.09	3.62	18,188	113.80	118.00	111.57	5.65	2.92	-2.66
4416	2023-02-10	113.03	1.12	1.00	16,166	116.05	116.97	111.65	4.58	-2.60	0.68
4415	2023-02-09	111.91	1.59	1.44	15,843	110.33	117.21	108.28	8.09	1.43	3.70
4414	2023-02-08	110.32	3.18	-2.80	14,572	112.43	115.69	110.04	5.03	-1.88	0.01
4413	2023-02-07	113.50	3.84	-3.27	17,164	118.38	119.93	113.50	5.43	-4.12	-0.94
4412	2023-02-06	117.34	1.83	1.58	20,004	116.27	121.11	113.76	6.32	0.92	0.89
4411	2023-02-03	115.51	3.53	3.15	14,558	111.20	118.94	109.90	8.13	3.88	0.66
4410	2023-02-02	111.98	6.94	6.61	18,488	106.30	112.67	106.30	5.99	5.34	-0.70
4409	2023-02-01	105.04	1.26	-1.19	8,617	104.10	107.01	100.08	6.66	0.90	1.20
4408	2023-01-31	106.30	3.78	3.69	8,739	105.21	106.30	103.02	3.12	1.04	-2.07
4407	2023-01-30	102.52	1.80	-1.73	5,975	103.97	105.50	102.52	2.87	-1.39	2.62
4406	2023-01-27	104.32	3.32	3.29	6,289	98.27	105.24	98.27	7.09	6.16	-0.34
4405	2023-01-26	101.00	3.48	-3.33	11,761	103.00	105.69	99.88	5.64	-1.94	-2.70
4404	2023-01-25	104.48	4.42	4.42	9,947	98.40	105.50	98.40	7.22	6.18	-1.42
4403	2023-01-24	100.06	2.06	2.10	8,647	97.38	100.06	97.38	2.75	2.75	-1.66
4402	2023-01-23	98.00	0.54	0.55	12,427	97.00	98.29	95.75	2.62	1.03	-0.63
4401	2023-01-20	97.46	1.82	1.90	9,671	96.25	97.46	94.02	3.57	1.26	-0.47
4400	2023-01-19	95.64	1.30	-1.34	9,599	96.69	96.69	93.88	2.91	-1.09	0.64
4399	2023-01-18	96.94	0.89	-0.91	5,802	98.05	98.71	96.94	1.81	-1.13	-0.26
4398	2023-01-17	97.83	1.11	1.15	10,777	96.45	99.58	96.00	3.71	1.43	0.22
4397	2023-01-13	96.72	0.25	-0.26	7,626	98.60	102.44	95.01	7.54	-1.91	-0.28
4396	2023-01-12	96.97	0.52	-0.53	4,789	93.25	99.92	93.25	7.15	3.99	1.68
4395	2023-01-11	97.49	2.03	2.13	6,601	95.30	97.49	95.30	2.30	2.30	-4.35
4394	2023-01-10	95.46	0.64	0.67	6,744	94.72	95.77	94.21	1.65	0.78	-0.17
4393	2023-01-09	94.82	2.82	3.07	3,954	97.29	97.29	92.99	4.42	-2.54	-0.11
4392	2023-01-06	92.00	1.76	1.95	9,990	92.00	93.30	91.14	2.35	0.00	5.75
4391	2023-01-05	90.24	2.76	-2.97	5,978	91.90	93.18	89.91	3.56	-1.81	1.95
4390	2023-01-04	93.00	0.60	0.65	24,754	92.20	94.29	90.58	4.02	0.87	-1.18
4389	2023-01-03	92.40	0.92	-0.99	14,129	93.69	95.48	91.93	3.79	-1.38	-0.22
4388	2022-12-30	93.32	0.22	-0.24	15,046	92.66	95.49	91.01	4.83	0.71	0.40
4387	2022-12-29	93.54	0.64	0.69	34,646	93.20	98.60	91.17	7.97	0.36	-0.94
4386	2022-12-28	92.90	1.90	-2.00	7,089	92.88	95.29	92.43	3.08	0.02	0.32
4385	2022-12-27	94.80	0.10	-0.11	6,894	92.53	96.47	92.53	4.26	2.45	-2.03
4384	2022-12-23	94.90	0.51	-0.53	7,694	95.12	96.66	94.56	2.21	-0.23	-2.50
4383	2022-12-22	95.41	0.09	-0.09	7,735	95.16	96.18	95.12	1.11	0.26	-0.30
4382	2022-12-21	95.50	1.30	1.38	7,606	92.48	97.49	91.51	6.47	3.27	-0.36
4381	2022-12-20	94.20	4.17	-4.24	8,101	98.36	98.36	94.20	4.23	-4.23	-1.83
4380	2022-12-19	98.37	4.26	-4.15	10,706	103.80	103.80	97.74	5.84	-5.23	-0.01
4379	2022-12-16	102.63	0.75	-0.73	30,036	101.98	108.23	101.98	6.13	0.64	1.14
4378	2022-12-15	103.38	3.42	-3.20	13,292	105.00	107.17	103.38	3.61	-1.54	-1.35
4377	2022-12-14	106.80	1.80	1.71	7,567	109.07	109.07	104.74	3.97	-2.08	-1.69
4376	2022-12-13	105.00	1.14	-1.07	21,346	107.90	108.97	103.77	4.82	-2.69	3.88
4375	2022-12-12	106.14	1.87	-1.73	15,316	107.06	108.68	103.67	4.68	-0.86	1.66
4374	2022-12-09	108.01	2.60	-2.35	7,344	109.30	111.53	107.88	3.34	-1.18	-0.88
4373	2022-12-08	110.61	9.00	8.86	26,526	103.30	111.08	102.15	8.64	7.08	-1.18
4372	2022-12-07	101.61	1.39	-1.35	10,254	101.51	103.81	100.10	3.65	0.10	1.66
4371	2022-12-06	103.00	2.95	2.95	12,496	100.81	103.80	98.41	5.35	2.17	-1.45
4370	2022-12-05	100.05	1.20	1.21	13,810	98.96	100.50	96.11	4.44	1.10	0.76
4369	2022-12-02	98.85	0.19	0.19	6,102	95.94	99.97	95.94	4.20	3.03	0.11
4368	2022-12-01	98.66	2.55	2.65	11,249	97.00	99.50	95.84	3.77	1.71	-2.76
4367	2022-11-30	96.11	3.46	3.73	6,054	91.81	96.11	90.01	6.64	4.68	0.93
4366	2022-11-29	92.65	0.95	1.04	4,985	91.70	93.83	86.74	7.73	1.04	-0.91
4365	2022-11-28	91.70	1.47	-1.58	10,765	91.74	96.98	89.62	8.02	-0.04	0.00
4364	2022-11-25	93.17	0.45	-0.48	2,687	93.95	95.69	93.17	2.68	-0.83	-1.53
4363	2022-11-23	93.62	1.38	-1.45	12,705	95.38	97.60	93.43	4.37	-1.85	0.35
4362	2022-11-22	95.00	0.92	0.98	10,405	94.97	95.00	90.08	5.18	0.03	0.40
4361	2022-11-21	94.08	0.68	0.73	9,987	94.27	94.27	92.22	2.17	-0.20	0.95
4360	2022-11-18	93.40	0.10	0.11	9,575	94.83	94.83	90.03	5.06	-1.51	0.93
4359	2022-11-17	93.30	0.10	0.11	5,812	93.20	93.30	90.87	2.61	0.11	1.64
4358	2022-11-16	93.20	2.77	-2.89	9,514	92.20	94.80	91.53	3.55	1.08	0.00
4357	2022-11-15	95.97	3.92	4.26	11,223	92.80	96.57	92.80	4.06	3.42	-3.93
4356	2022-11-14	92.05	0.93	-1.00	12,384	91.11	92.35	89.01	3.67	1.03	0.81
4355	2022-11-11	92.98	0.62	0.67	13,515	91.59	92.98	87.20	6.31	1.52	-2.01
4354	2022-11-10	92.36	8.18	9.72	24,215	86.92	93.00	86.92	6.99	6.26	-0.83
4353	2022-11-09	84.18	2.24	-2.59	27,143	85.10	88.20	84.18	4.72	-1.08	3.25
4352	2022-11-08	86.42	3.58	-3.98	26,587	88.00	89.60	83.74	6.66	-1.80	-1.53
4351	2022-11-07	90.00	0.05	0.06	8,399	89.49	90.00	88.86	1.27	0.57	-2.22
4350	2022-11-04	89.95	1.51	-1.65	14,748	92.99	93.98	88.56	5.83	-3.27	-0.51
4349	2022-11-03	91.46	0.68	-0.74	9,643	91.35	93.43	85.67	8.49	0.12	1.67
4348	2022-11-02	92.14	2.39	-2.53	14,703	91.60	95.09	91.02	4.44	0.59	-0.86
4347	2022-11-01	94.53	0.13	0.14	6,917	96.00	96.00	94.40	1.67	-1.53	-3.10
4346	2022-10-31	94.40	2.40	2.61	12,004	90.88	94.65	90.54	4.52	3.87	1.69
4345	2022-10-28	92.00	2.20	2.45	9,914	88.90	93.10	87.56	6.23	3.49	-1.22
4344	2022-10-27	89.80	1.35	-1.48	10,088	90.85	92.89	89.80	3.40	-1.16	-1.00
4343	2022-10-26	91.15	3.06	3.47	11,156	88.95	91.49	88.83	2.99	2.47	-0.33
4342	2022-10-25	88.09	2.29	2.67	9,017	84.94	90.79	84.94	6.89	3.71	0.98
4341	2022-10-24	85.80	1.96	-2.23	6,736	87.16	88.18	84.23	4.53	-1.56	-1.00
4340	2022-10-21	87.76	4.70	5.66	22,646	83.05	87.76	77.28	12.62	5.67	-0.68
4339	2022-10-20	83.06	8.25	-9.04	17,883	86.13	91.35	83.05	9.64	-3.56	-0.01
4338	2022-10-19	91.31	0.00	0.00	10,331	91.79	91.98	90.10	2.05	-0.52	-5.67
4337	2022-10-18	91.31	1.61	1.79	14,040	90.54	94.11	90.50	3.99	0.85	0.53
4336	2022-10-17	89.70	0.72	0.81	7,231	88.38	89.80	88.38	1.61	1.49	0.94
4335	2022-10-14	88.98	2.62	-2.86	5,599	92.38	92.38	88.50	4.20	-3.68	-0.67
4334	2022-10-13	91.60	0.45	0.49	8,847	90.00	92.02	89.30	3.02	1.78	0.85
4333	2022-10-12	91.15	1.84	-1.98	5,142	90.79	91.15	90.79	0.40	0.40	-1.26
4332	2022-10-11	92.99	1.86	-1.96	9,593	92.00	94.77	92.00	3.01	1.08	-2.37
4331	2022-10-10	94.85	1.24	1.32	3,908	93.52	94.85	93.52	1.42	1.42	-3.00
4330	2022-10-07	93.61	6.95	-6.91	13,552	98.00	98.94	93.61	5.44	-4.48	-0.10
4329	2022-10-06	100.56	2.63	2.69	10,922	94.68	100.56	94.68	6.21	6.21	-2.55
4328	2022-10-05	97.93	0.27	-0.27	3,429	97.81	99.07	96.58	2.55	0.12	-3.32
4327	2022-10-04	98.20	2.90	3.04	8,560	95.93	98.61	95.24	3.51	2.37	-0.40
4326	2022-10-03	95.30	2.68	2.89	11,721	94.73	96.33	92.98	3.54	0.60	0.66
4325	2022-09-30	92.62	0.87	0.95	7,724	91.75	95.03	91.75	3.57	0.95	2.28
4324	2022-09-29	91.75	4.95	-5.12	11,285	93.04	95.19	91.58	3.88	-1.39	0.00
4323	2022-09-28	96.70	1.70	1.79	15,222	97.35	97.95	94.81	3.23	-0.67	-3.78
4322	2022-09-27	95.00	1.58	1.69	11,538	93.85	95.50	92.83	2.84	1.23	2.47
4321	2022-09-26	93.42	0.93	-0.99	6,987	96.84	96.84	93.20	3.76	-3.53	0.46
4320	2022-09-23	94.35	3.89	-3.96	10,590	93.92	96.90	93.51	3.61	0.46	2.64
4319	2022-09-22	98.24	5.76	-5.54	6,637	102.53	102.53	97.99	4.43	-4.18	-4.40
4318	2022-09-21	104.00	2.39	2.35	7,414	101.02	104.00	101.02	2.95	2.95	-1.41
4317	2022-09-20	101.61	4.42	-4.17	14,625	103.50	104.92	101.61	3.20	-1.83	-0.58
4316	2022-09-19	106.03	0.67	-0.63	4,005	103.10	106.52	103.10	3.32	2.84	-2.39
4315	2022-09-16	106.70	1.02	-0.95	17,031	107.36	107.36	100.41	6.47	-0.61	-3.37
4314	2022-09-15	107.72	1.92	1.81	5,414	106.86	107.72	105.60	1.98	0.80	-0.33
4313	2022-09-14	105.80	3.49	-3.19	7,974	109.00	109.50	105.80	3.39	-2.94	1.00
4312	2022-09-13	109.29	2.51	-2.25	19,777	111.00	111.00	108.56	2.20	-1.54	-0.27
4311	2022-09-12	111.80	0.69	0.62	19,812	114.01	115.00	111.64	2.95	-1.94	-0.72
4310	2022-09-09	111.11	0.48	-0.43	20,077	110.63	112.58	110.49	1.89	0.43	2.61
4309	2022-09-08	111.59	3.70	3.43	25,970	108.00	114.99	106.48	7.88	3.32	-0.86
4308	2022-09-07	107.89	6.64	6.56	5,955	101.23	107.89	101.23	6.58	6.58	0.10
4307	2022-09-06	101.25	1.55	1.55	8,129	99.70	101.25	99.00	2.26	1.55	-0.02
4306	2022-09-02	99.70	0.81	-0.81	6,061	101.38	102.21	99.06	3.11	-1.66	0.00
4305	2022-09-01	100.51	0.51	-0.50	5,223	103.08	103.08	99.75	3.23	-2.49	0.87
4304	2022-08-31	101.02	2.17	-2.10	14,804	104.10	104.10	100.82	3.15	-2.96	2.04
4303	2022-08-30	103.19	0.64	-0.62	5,981	104.99	104.99	103.10	1.80	-1.71	0.88
4302	2022-08-29	103.83	0.58	-0.56	5,677	103.54	105.10	103.54	1.51	0.28	1.12
4301	2022-08-26	104.41	5.84	-5.30	8,829	106.27	109.81	103.70	5.75	-1.75	-0.83
4300	2022-08-25	110.25	1.04	-0.93	3,853	110.87	111.65	110.25	1.26	-0.56	-3.61
4299	2022-08-24	111.29	1.24	1.13	7,693	110.60	111.60	110.02	1.43	0.62	-0.38
4298	2022-08-23	110.05	3.73	-3.28	7,793	115.87	115.87	109.79	5.25	-5.02	0.50
4297	2022-08-22	113.78	3.77	-3.21	6,255	117.61	117.61	113.72	3.31	-3.26	1.84
4296	2022-08-19	117.55	2.38	-1.98	13,385	119.00	120.50	117.55	2.48	-1.22	0.05
4295	2022-08-18	119.93	0.75	0.63	11,599	119.99	120.23	119.11	0.93	-0.05	-0.78
4294	2022-08-17	119.18	3.74	3.24	17,823	115.50	120.00	114.78	4.52	3.19	0.68
4293	2022-08-16	115.44	1.66	-1.42	60,901	115.12	119.31	114.10	4.53	0.28	0.05
4292	2022-08-15	117.10	5.12	-4.19	49,836	122.00	122.06	116.10	4.89	-4.02	-1.69
4291	2022-08-12	122.22	4.87	4.15	16,835	115.30	123.84	115.30	7.41	6.00	-0.18
4290	2022-08-11	117.35	0.08	-0.07	17,948	117.75	119.77	117.35	2.06	-0.34	-1.75
4289	2022-08-10	117.43	0.89	-0.75	5,326	119.58	120.02	117.43	2.17	-1.80	0.27
4288	2022-08-09	118.32	3.90	-3.19	4,313	123.00	123.00	117.47	4.50	-3.80	1.06
4287	2022-08-08	122.22	3.97	3.36	6,534	119.45	122.89	118.46	3.71	2.32	0.64
4286	2022-08-05	118.25	0.51	0.43	2,558	118.49	118.49	116.42	1.75	-0.20	1.01
4285	2022-08-04	117.74	2.62	-2.18	3,818	122.32	122.32	117.74	3.74	-3.74	0.64
4284	2022-08-03	120.36	2.79	2.37	5,858	122.50	122.50	118.15	3.55	-1.75	1.63
4283	2022-08-02	117.57	1.85	-1.55	8,566	119.93	122.18	117.57	3.84	-1.97	4.19
4282	2022-08-01	119.42	4.43	3.85	9,184	113.93	120.20	113.65	5.75	4.82	0.43
4281	2022-07-29	114.99	0.23	0.20	10,348	115.82	118.87	114.44	3.82	-0.72	-0.92
4280	2022-07-28	114.76	2.01	-1.72	12,479	117.45	121.28	114.76	5.55	-2.29	0.92
4279	2022-07-27	116.77	3.36	2.96	6,236	115.19	117.05	113.94	2.70	1.37	0.58
4278	2022-07-26	113.41	1.11	0.99	11,531	110.00	113.92	110.00	3.56	3.10	1.57
4277	2022-07-25	112.30	2.34	2.13	24,162	110.59	112.80	108.00	4.34	1.55	-2.05
4276	2022-07-22	109.96	0.01	0.01	39,598	109.93	110.00	102.18	7.11	0.03	0.57
4275	2022-07-21	109.95	2.45	-2.18	18,970	110.30	110.62	109.49	1.02	-0.32	-0.02
4274	2022-07-20	112.40	1.34	1.21	18,228	110.53	113.79	109.58	3.81	1.69	-1.87
4273	2022-07-19	111.06	2.08	1.91	7,438	110.81	111.89	109.54	2.12	0.23	-0.48
4272	2022-07-18	108.98	4.48	-3.95	7,569	113.28	113.28	108.54	4.18	-3.80	1.68
4271	2022-07-15	113.46	4.28	3.92	10,771	111.26	115.54	111.26	3.85	1.98	-0.16
4270	2022-07-14	109.18	1.54	1.43	8,593	107.00	110.18	106.10	3.81	2.04	1.91
4269	2022-07-13	107.64	0.29	0.27	8,681	108.56	108.56	107.23	1.23	-0.85	-0.59
4268	2022-07-12	107.35	0.24	0.22	9,202	106.89	107.35	105.96	1.30	0.43	1.13
4267	2022-07-11	107.11	4.71	-4.21	5,193	106.36	111.40	106.36	4.74	0.71	-0.21
4266	2022-07-08	111.82	2.93	2.69	20,406	109.71	116.30	109.71	6.01	1.92	-4.88
4265	2022-07-07	108.89	3.64	3.46	6,829	105.65	109.00	105.65	3.17	3.07	0.75
4264	2022-07-06	105.25	0.74	-0.70	9,821	104.60	106.50	104.60	1.82	0.62	0.38
4263	2022-07-05	105.99	0.83	-0.78	23,762	105.78	106.49	104.44	1.94	0.20	-1.31
4262	2022-07-01	106.82	0.80	-0.74	16,953	107.04	108.72	105.00	3.48	-0.21	-0.97
4261	2022-06-30	107.62	0.03	-0.03	32,203	107.00	109.78	106.01	3.52	0.58	-0.54
4260	2022-06-29	107.65	0.80	-0.74	36,873	108.00	108.45	105.69	2.56	-0.32	-0.60
4259	2022-06-28	108.45	2.23	-2.01	14,967	109.98	110.00	106.95	2.77	-1.39	-0.41
4258	2022-06-27	110.68	3.67	3.43	41,372	107.90	111.29	106.20	4.72	2.58	-0.63
4257	2022-06-24	107.01	0.30	-0.28	21,481	106.52	110.94	105.61	5.00	0.46	0.83
4256	2022-06-23	107.31	1.26	1.19	43,142	106.35	108.02	103.88	3.89	0.90	-0.74
4255	2022-06-22	106.05	9.63	-8.32	74,360	114.69	114.69	104.42	8.95	-7.53	0.28
4254	2022-06-21	115.68	2.38	-2.02	9,523	117.93	120.59	115.68	4.16	-1.91	-0.86
4253	2022-06-17	118.06	9.86	9.11	63,360	110.00	118.32	109.92	7.64	7.33	-0.11
4252	2022-06-16	108.20	5.10	-4.50	17,146	113.99	113.99	107.11	6.04	-5.08	1.66
4251	2022-06-15	113.30	3.82	3.49	9,476	111.00	113.99	110.47	3.17	2.07	0.61
4250	2022-06-14	109.48	3.96	-3.49	17,704	113.51	113.51	109.27	3.74	-3.55	1.39
4249	2022-06-13	113.44	3.24	2.94	12,424	109.16	113.98	108.26	5.24	3.92	0.06
4248	2022-06-10	110.20	2.42	-2.15	4,703	111.80	111.80	109.16	2.36	-1.43	-0.94
4247	2022-06-09	112.62	3.61	-3.11	5,130	115.88	115.88	112.62	2.81	-2.81	-0.73
4246	2022-06-08	116.23	1.44	1.25	10,058	115.89	117.68	113.33	3.75	0.29	-0.30
4245	2022-06-07	114.79	0.94	0.83	4,356	113.30	116.25	112.29	3.50	1.32	0.96
4244	2022-06-06	113.85	2.60	2.34	2,600	113.43	113.85	112.32	1.35	0.37	-0.48
4243	2022-06-03	111.25	4.00	-3.47	5,028	112.01	114.10	111.25	2.54	-0.68	1.96
4242	2022-06-02	115.25	4.49	4.05	4,338	112.20	115.80	110.91	4.36	2.72	-2.81
4241	2022-06-01	110.76	0.22	0.20	5,587	111.00	112.32	107.32	4.50	-0.22	1.30
4240	2022-05-31	110.54	1.35	1.24	20,004	107.89	110.54	107.01	3.27	2.46	0.42
4239	2022-05-27	109.19	2.40	2.25	3,822	108.85	110.52	106.70	3.51	0.31	-1.19
4238	2022-05-26	106.79	3.59	3.48	6,461	103.12	107.51	103.12	4.26	3.56	1.93
4237	2022-05-25	103.20	2.10	2.08	6,069	100.16	104.08	99.14	4.93	3.04	-0.08
4236	2022-05-24	101.10	3.82	-3.64	6,215	103.47	104.10	100.00	3.96	-2.29	-0.93
4235	2022-05-23	104.92	3.42	3.37	7,534	101.68	105.91	101.68	4.16	3.19	-1.38
4234	2022-05-20	101.50	1.87	1.88	6,391	100.08	102.66	100.00	2.66	1.42	0.18
4233	2022-05-19	99.63	0.16	-0.16	11,341	99.71	100.69	99.31	1.38	-0.08	0.45
4232	2022-05-18	99.79	0.16	-0.16	30,550	100.57	102.09	97.37	4.69	-0.78	-0.08
4231	2022-05-17	99.95	0.75	0.76	9,986	100.00	100.99	99.02	1.97	-0.05	0.62
4230	2022-05-16	99.20	0.19	-0.19	8,299	99.14	100.16	97.16	3.03	0.06	0.81
4229	2022-05-13	99.39	0.39	0.39	8,079	100.00	100.59	99.20	1.39	-0.61	-0.25
4228	2022-05-12	99.00	0.45	-0.45	13,544	101.40	102.15	97.98	4.11	-2.37	1.01
4227	2022-05-11	99.45	0.35	0.35	13,112	98.03	100.70	98.03	2.72	1.45	1.96
4226	2022-05-10	99.10	1.98	-1.96	5,854	100.00	101.89	97.76	4.13	-0.90	-1.08
4225	2022-05-09	101.08	4.16	-3.95	7,980	103.63	103.63	100.01	3.49	-2.46	-1.07
4224	2022-05-06	105.24	0.66	-0.62	4,721	105.24	105.24	105.22	0.02	0.00	-1.53
4223	2022-05-05	105.90	6.07	-5.42	13,792	111.90	111.90	105.01	6.16	-5.36	-0.62
4222	2022-05-04	111.97	0.51	0.46	7,319	110.42	111.97	109.00	2.69	1.40	-0.06
4221	2022-05-03	111.46	0.68	-0.61	8,368	110.90	111.50	110.30	1.08	0.50	-0.93
4220	2022-05-02	112.14	1.14	1.03	31,195	112.32	115.30	110.22	4.52	-0.16	-1.11
4219	2022-04-29	111.00	3.50	-3.06	9,211	114.00	114.19	111.00	2.80	-2.63	1.19
4218	2022-04-28	114.50	2.10	1.87	5,196	112.42	115.70	112.42	2.92	1.85	-0.44
4217	2022-04-27	112.40	0.79	0.71	5,994	111.54	113.70	111.54	1.94	0.77	0.02
4216	2022-04-26	111.61	1.94	-1.71	8,512	113.89	115.93	111.48	3.91	-2.00	-0.06
4215	2022-04-25	113.55	6.25	-5.22	17,409	118.05	118.05	108.00	8.51	-3.81	0.30
4214	2022-04-22	119.80	8.40	-6.55	4,108	123.60	125.46	119.80	4.58	-3.07	-1.46
4213	2022-04-21	128.20	1.54	-1.19	3,566	131.44	131.44	127.59	2.93	-2.47	-3.59
4212	2022-04-20	129.74	3.11	2.46	3,535	128.13	129.74	127.48	1.76	1.26	1.31
4211	2022-04-19	126.63	4.13	3.37	2,581	125.78	128.01	122.10	4.70	0.68	1.18
4210	2022-04-18	122.50	2.95	-2.35	2,337	122.64	124.77	121.80	2.42	-0.11	2.68
4209	2022-04-15	125.45	0.00	0.00	5,268	130.03	130.03	125.45	3.52	-3.52	-2.24
4208	2022-04-14	125.45	5.03	-3.85	5,268	130.03	130.03	125.45	3.52	-3.52	3.65
4207	2022-04-13	130.48	1.29	1.00	7,140	130.50	132.52	127.11	4.15	-0.02	-0.34
4206	2022-04-12	129.19	0.81	-0.62	4,933	130.50	133.99	129.19	3.68	-1.00	1.01
4205	2022-04-11	130.00	0.26	-0.20	2,087	130.05	130.05	129.71	0.26	-0.04	0.38
4204	2022-04-08	130.26	1.42	-1.08	5,387	132.67	132.67	129.32	2.53	-1.82	-0.16
4203	2022-04-07	131.68	5.08	-3.71	8,506	134.33	136.19	131.68	3.36	-1.97	0.75
4202	2022-04-06	136.76	0.77	-0.56	10,536	136.16	138.00	133.22	3.51	0.44	-1.78
4201	2022-04-05	137.53	2.57	-1.83	6,143	139.00	139.00	137.53	1.06	-1.06	-1.00
4200	2022-04-04	140.10	5.59	4.16	10,830	135.42	140.59	133.66	5.12	3.46	-0.79
4199	2022-04-01	134.51	4.64	3.57	6,954	132.19	134.51	129.82	3.55	1.76	0.68
4198	2022-03-31	129.87	1.32	1.03	8,232	127.57	130.39	127.57	2.21	1.80	1.79
4197	2022-03-30	128.55	0.12	-0.09	6,779	127.06	134.22	127.06	5.64	1.17	-0.76
4196	2022-03-29	128.67	4.97	4.02	7,691	125.79	130.32	125.61	3.74	2.29	-1.25
4195	2022-03-28	123.70	0.34	0.28	9,030	121.93	124.58	120.20	3.59	1.45	1.69
4194	2022-03-25	123.36	2.59	-2.06	3,633	126.00	126.00	123.36	2.10	-2.10	-1.16
4193	2022-03-24	125.95	0.81	-0.64	6,179	125.37	127.08	124.46	2.09	0.46	0.04
4192	2022-03-23	126.76	2.73	-2.11	2,899	128.83	128.83	126.76	1.61	-1.61	-1.10
4191	2022-03-22	129.49	0.51	-0.39	9,146	128.52	131.25	128.52	2.12	0.75	-0.51
4190	2022-03-21	130.00	1.00	0.78	3,949	131.80	131.80	128.42	2.56	-1.37	-1.14
4189	2022-03-18	129.00	3.75	-2.82	21,718	130.49	132.88	127.30	4.28	-1.14	2.17
4188	2022-03-17	132.75	6.73	5.34	5,520	125.50	133.00	125.50	5.98	5.78	-1.70
4187	2022-03-16	126.02	1.01	0.81	5,303	126.30	127.68	124.22	2.74	-0.22	-0.41
4186	2022-03-15	125.01	0.57	-0.45	6,722	124.02	125.01	122.99	1.63	0.80	1.03
4185	2022-03-14	125.58	1.17	-0.92	9,130	125.40	126.53	124.75	1.42	0.14	-1.24
4184	2022-03-11	126.75	8.57	-6.33	17,243	137.28	137.28	126.32	7.98	-7.67	-1.07
4183	2022-03-10	135.32	5.68	-4.03	20,007	136.94	140.09	132.16	5.79	-1.18	1.45
4182	2022-03-09	141.00	2.45	-1.71	12,335	145.65	145.65	141.00	3.19	-3.19	-2.88
4181	2022-03-08	143.45	3.60	-2.45	6,681	147.20	150.30	143.45	4.65	-2.55	1.53
4180	2022-03-07	147.05	2.25	-1.51	8,325	149.00	150.46	147.05	2.29	-1.31	0.10
4179	2022-03-04	149.30	2.71	1.85	7,051	146.53	152.49	145.51	4.76	1.89	-0.20
4178	2022-03-03	146.59	1.40	-0.95	3,747	148.39	148.39	146.03	1.59	-1.21	-0.04
4177	2022-03-02	147.99	4.66	3.25	5,326	148.02	148.41	144.52	2.63	-0.02	0.27
4176	2022-03-01	143.33	1.92	-1.32	12,931	144.11	146.02	138.99	4.88	-0.54	3.27
4175	2022-02-28	145.25	0.75	-0.51	5,327	150.28	150.28	145.01	3.51	-3.35	-0.78
4174	2022-02-25	146.00	6.00	-3.95	13,487	152.98	153.03	145.26	5.08	-4.56	2.93
4173	2022-02-24	152.00	2.99	-1.93	8,313	152.01	152.93	149.23	2.43	-0.01	0.64
4172	2022-02-23	154.99	3.09	2.03	7,274	150.96	156.48	150.96	3.66	2.67	-1.92
4171	2022-02-22	151.90	0.09	-0.06	3,477	153.51	153.51	150.82	1.75	-1.05	-0.62
4170	2022-02-18	151.99	1.72	1.14	7,379	148.30	154.00	148.30	3.84	2.49	1.00
4169	2022-02-17	150.27	3.40	-2.21	5,495	153.05	156.50	147.56	5.84	-1.82	-1.31
4168	2022-02-16	153.67	7.76	5.32	16,740	145.54	156.70	145.54	7.67	5.59	-0.40
4167	2022-02-15	145.91	1.27	0.88	5,312	145.18	147.59	144.53	2.11	0.50	-0.25
4166	2022-02-14	144.64	1.38	-0.95	4,205	147.51	147.51	144.64	1.95	-1.95	0.37
4165	2022-02-11	146.02	2.28	-1.54	5,333	150.31	150.31	144.75	3.70	-2.85	1.02
4164	2022-02-10	148.30	7.94	-5.08	4,509	148.11	153.88	147.87	4.06	0.13	1.36
4163	2022-02-09	156.24	0.57	0.37	13,694	158.47	161.39	156.03	3.38	-1.41	-5.20
4162	2022-02-08	155.67	4.67	3.09	18,211	149.59	157.61	149.59	5.36	4.06	1.80
4161	2022-02-07	151.00	0.43	0.29	22,376	151.49	156.39	145.21	7.38	-0.32	-0.93
4160	2022-02-05	150.57	0.00	0.00	30,209	141.89	150.57	141.35	6.50	6.12	0.61
4159	2022-02-04	150.57	6.99	4.87	30,209	141.89	150.57	141.35	6.50	6.12	-5.76
4158	2022-02-03	143.58	0.58	0.41	13,196	142.35	145.23	141.00	2.97	0.86	-1.18
4157	2022-02-02	143.00	1.10	0.78	25,062	140.75	146.38	138.95	5.28	1.60	-0.45
4156	2022-02-01	141.90	0.06	-0.04	4,806	128.72	142.00	128.72	10.32	10.24	-0.81
4155	2022-01-31	141.96	1.97	1.41	9,350	140.50	143.11	139.70	2.43	1.04	-9.33
4154	2022-01-28	139.99	2.08	1.51	7,378	138.59	139.99	137.91	1.50	1.01	0.36
4153	2022-01-27	137.91	2.38	-1.70	43,243	139.83	141.48	137.70	2.70	-1.37	0.49
4152	2022-01-26	140.29	0.76	-0.54	9,998	140.54	142.75	140.25	1.78	-0.18	-0.33
4151	2022-01-25	141.05	0.42	-0.30	17,073	141.45	146.84	139.95	4.87	-0.28	-0.36
4150	2022-01-24	141.47	0.96	0.68	26,954	139.49	143.15	139.07	2.92	1.42	-0.01
4149	2022-01-21	140.51	2.62	-1.83	13,533	141.93	144.70	140.40	3.03	-1.00	-0.73
4148	2022-01-20	143.13	0.19	-0.13	8,113	142.32	145.75	142.32	2.41	0.57	-0.84
4147	2022-01-19	143.32	5.78	4.20	22,681	138.35	146.64	137.38	6.69	3.59	-0.70
4146	2022-01-18	137.54	0.72	0.53	18,389	136.20	139.77	135.00	3.50	0.98	0.59
4145	2022-01-14	136.82	0.26	0.19	12,934	137.00	137.90	135.59	1.69	-0.13	-0.45
4144	2022-01-13	136.56	0.78	0.57	15,704	136.00	138.96	136.00	2.18	0.41	0.32
4143	2022-01-12	135.78	1.62	-1.18	10,074	138.00	139.40	135.78	2.62	-1.61	0.16
4142	2022-01-11	137.40	0.17	0.12	16,412	137.20	139.01	136.40	1.90	0.15	0.44
4141	2022-01-10	137.23	5.19	3.93	10,539	132.30	138.66	132.30	4.81	3.73	-0.02
4140	2022-01-07	132.04	0.23	0.17	5,257	131.80	133.68	131.36	1.76	0.18	0.20
4139	2022-01-06	131.81	1.05	-0.79	7,831	133.00	133.30	130.73	1.93	-0.89	-0.01
4138	2022-01-05	132.86	0.83	-0.62	14,313	134.14	138.51	132.86	4.21	-0.95	0.11
4137	2022-01-04	133.69	5.94	4.65	20,182	132.65	136.29	128.69	5.73	0.78	0.34
4136	2022-01-03	127.75	0.80	0.63	13,040	127.99	131.86	126.80	3.95	-0.19	3.84
4135	2021-12-31	126.95	2.65	2.13	13,856	123.99	128.01	123.99	3.24	2.39	0.82
4134	2021-12-30	124.30	1.87	1.53	12,362	122.71	125.90	122.30	2.93	1.30	-0.25
4133	2021-12-29	122.43	0.18	-0.15	4,585	122.00	122.80	119.15	2.99	0.35	0.23
4132	2021-12-28	122.61	1.22	-0.99	3,583	122.00	123.65	122.00	1.35	0.50	-0.50
4131	2021-12-27	123.83	0.88	0.72	2,266	124.78	124.78	122.94	1.47	-0.76	-1.48
4130	2021-12-23	122.95	2.95	2.46	13,499	120.06	127.88	119.70	6.81	2.41	1.49
4129	2021-12-22	120.00	0.07	0.06	3,317	118.99	120.00	118.99	0.85	0.85	0.05
4128	2021-12-21	119.93	5.33	4.65	10,874	112.02	121.34	112.01	8.33	7.06	-0.78
4127	2021-12-20	114.60	4.25	-3.58	10,286	116.45	116.45	111.63	4.14	-1.59	-2.25
4126	2021-12-17	118.85	6.05	5.36	30,540	111.11	121.21	110.64	9.51	6.97	-2.02
4125	2021-12-16	112.80	2.89	-2.50	7,467	115.00	115.99	112.31	3.20	-1.91	-1.50
4124	2021-12-15	115.69	1.49	1.30	6,881	114.98	116.99	114.08	2.53	0.62	-0.60
4123	2021-12-14	114.20	3.00	-2.56	7,748	116.96	116.99	114.20	2.39	-2.36	0.68
4122	2021-12-13	117.20	3.27	-2.71	5,960	119.70	122.90	116.00	5.76	-2.09	-0.20
4121	2021-12-10	120.47	3.97	3.41	9,049	119.75	123.50	118.01	4.58	0.60	-0.64
4120	2021-12-09	116.50	0.04	-0.03	11,695	114.40	118.69	114.40	3.75	1.84	2.79
4119	2021-12-08	116.54	0.97	-0.83	5,572	116.55	118.84	116.06	2.39	-0.01	-1.84
4118	2021-12-07	117.51	2.94	2.57	15,127	116.90	119.51	116.90	2.23	0.52	-0.82
4117	2021-12-06	114.57	3.26	2.93	4,722	110.19	114.90	110.19	4.27	3.97	2.03
4116	2021-12-03	111.31	3.59	-3.12	7,311	115.95	115.95	109.00	5.99	-4.00	-1.01
4115	2021-12-02	114.90	2.10	1.86	8,214	112.33	115.49	110.73	4.24	2.29	0.91
4114	2021-12-01	112.80	5.18	-4.39	20,241	119.38	119.38	112.69	5.60	-5.51	-0.42
4113	2021-11-30	117.98	7.64	-6.08	8,940	123.98	123.98	117.20	5.47	-4.84	1.19
4112	2021-11-29	125.62	2.89	-2.25	4,658	129.65	130.98	125.62	4.13	-3.11	-1.31
4111	2021-11-26	128.51	6.49	-4.81	5,970	132.04	132.09	125.23	5.20	-2.67	0.89
4110	2021-11-24	135.00	0.40	-0.30	3,187	134.12	138.00	133.91	3.05	0.66	-2.19
4109	2021-11-23	135.40	0.16	-0.12	4,721	136.30	136.30	134.62	1.23	-0.66	-0.95
4108	2021-11-22	135.56	1.74	-1.27	11,849	137.97	139.00	135.32	2.67	-1.75	0.55
4107	2021-11-19	137.30	1.86	-1.34	18,502	138.12	139.00	137.30	1.23	-0.59	0.49
4106	2021-11-18	139.16	0.96	-0.69	21,733	139.23	140.48	138.55	1.39	-0.05	-0.75
4105	2021-11-17	140.12	1.80	-1.27	7,125	143.10	143.10	139.60	2.45	-2.08	-0.64
4104	2021-11-16	141.92	1.93	1.38	7,105	138.72	141.92	138.72	2.31	2.31	0.83
4103	2021-11-15	139.99	1.96	-1.38	4,219	141.49	141.49	137.89	2.54	-1.06	-0.91
4102	2021-11-12	141.95	3.30	2.38	2,636	140.00	141.95	139.67	1.63	1.39	-0.32
4101	2021-11-11	138.65	3.29	2.43	11,434	136.00	140.02	136.00	2.96	1.95	0.97
4100	2021-11-10	135.36	4.18	-3.00	5,665	137.49	141.72	135.26	4.70	-1.55	0.47
4099	2021-11-09	139.54	4.43	-3.08	19,566	143.54	143.94	139.54	3.07	-2.79	-1.47
4098	2021-11-08	143.97	1.92	-1.32	26,415	145.01	148.59	141.77	4.70	-0.72	-0.30
4097	2021-11-05	145.89	2.39	1.67	4,641	144.60	146.93	144.60	1.61	0.89	-0.60
4096	2021-11-04	143.50	0.73	-0.51	3,099	144.22	144.22	139.81	3.06	-0.50	0.77
4095	2021-11-03	144.23	2.42	-1.65	5,591	145.03	145.43	144.23	0.83	-0.55	-0.01
4094	2021-11-02	146.65	0.96	0.66	13,673	145.00	147.97	144.40	2.46	1.14	-1.10
4093	2021-11-01	145.69	0.93	0.64	10,294	145.00	145.79	143.81	1.37	0.48	-0.47
4092	2021-10-29	144.76	1.17	-0.80	16,577	146.00	146.87	143.84	2.08	-0.85	0.17
4091	2021-10-28	145.93	2.81	1.96	23,255	143.00	148.59	143.00	3.91	2.05	0.05
4090	2021-10-27	143.12	1.08	-0.75	6,118	142.96	144.70	142.40	1.61	0.11	-0.08
4089	2021-10-26	144.20	1.60	-1.10	11,011	145.00	145.36	142.41	2.03	-0.55	-0.86
4088	2021-10-25	145.80	6.24	4.47	9,011	142.50	145.80	140.12	3.99	2.32	-0.55
4087	2021-10-22	139.56	4.24	-2.95	944	141.98	143.83	139.56	3.01	-1.70	2.11
4086	2021-10-21	143.80	0.30	-0.21	1,478	145.00	145.00	143.80	0.83	-0.83	-1.27
4085	2021-10-20	144.10	1.32	-0.91	1,584	143.12	145.51	142.63	2.01	0.68	0.62
4084	2021-10-19	145.42	1.82	1.27	2,196	145.22	145.43	144.00	0.98	0.14	-1.58
4083	2021-10-18	143.60	1.40	0.98	1,944	143.60	143.60	142.05	1.08	0.00	1.13
4082	2021-10-15	142.20	0.02	-0.01	19,891	145.74	145.80	142.10	2.54	-2.43	0.98
4081	2021-10-14	142.22	1.01	-0.71	6,568	145.00	145.18	142.22	2.04	-1.92	2.48
4080	2021-10-13	143.23	1.77	-1.22	1,455	145.00	145.52	143.23	1.58	-1.22	1.24
4079	2021-10-12	145.00	4.99	3.56	14,120	142.87	145.59	140.09	3.85	1.49	0.00
4078	2021-10-11	140.01	0.58	0.42	4,045	141.63	141.63	140.01	1.14	-1.14	2.04
4077	2021-10-08	139.43	2.14	-1.51	10,364	139.20	145.12	138.91	4.46	0.17	1.58
4076	2021-10-07	141.57	1.32	0.94	9,532	140.62	142.90	140.62	1.62	0.68	-1.67
4075	2021-10-06	140.25	3.35	-2.33	4,225	143.61	143.61	140.25	2.34	-2.34	0.26
4074	2021-10-05	143.60	3.06	2.18	3,055	143.83	143.83	140.90	2.04	-0.16	0.01
4073	2021-10-04	140.54	4.58	-3.16	2,591	140.54	146.16	140.54	4.00	0.00	2.34
4072	2021-10-01	145.12	2.43	1.70	16,187	144.00	145.33	142.83	1.74	0.78	-3.16
4071	2021-09-30	142.69	1.19	0.84	4,867	140.15	142.69	140.15	1.81	1.81	0.92
4070	2021-09-29	141.50	2.50	-1.74	1,796	142.00	144.12	141.50	1.85	-0.35	-0.95
4069	2021-09-28	144.00	4.14	-2.79	2,891	145.81	147.62	144.00	2.48	-1.24	-1.39
4068	2021-09-27	148.14	0.05	0.03	9,437	150.00	150.00	147.71	1.53	-1.24	-1.57
4067	2021-09-24	148.09	2.76	-1.83	966	148.04	149.67	144.34	3.60	0.03	1.29
4066	2021-09-23	150.85	3.14	2.13	6,600	150.00	150.85	150.00	0.57	0.57	-1.86
4065	2021-09-22	147.71	2.01	1.38	3,300	146.26	152.76	146.26	4.44	0.99	1.55
4064	2021-09-21	145.70	3.68	2.59	2,400	142.00	145.70	142.00	2.61	2.61	0.38
4063	2021-09-20	142.02	3.39	-2.33	3,800	143.78	143.78	142.02	1.22	-1.22	-0.01
4062	2021-09-17	145.41	0.37	-0.25	34,488	146.72	147.00	145.41	1.08	-0.89	-1.12
4061	2021-09-16	145.78	1.20	-0.82	6,166	145.98	147.62	144.50	2.14	-0.14	0.64
4060	2021-09-15	146.98	1.72	1.18	10,659	145.20	149.14	145.20	2.71	1.23	-0.68
4059	2021-09-14	145.26	1.24	-0.85	4,189	145.66	146.50	145.26	0.85	-0.27	-0.04
4058	2021-09-13	146.50	1.27	0.87	4,050	143.35	147.01	143.35	2.55	2.20	-0.57
4057	2021-09-10	145.23	1.33	-0.91	3,696	145.12	147.85	142.80	3.48	0.08	-1.29
4056	2021-09-09	146.56	0.24	-0.16	4,865	145.00	149.56	145.00	3.14	1.08	-0.98
4055	2021-09-08	146.80	3.44	-2.29	7,025	149.05	149.05	146.80	1.51	-1.51	-1.23
4054	2021-09-07	150.24	1.46	0.98	3,514	147.01	150.75	146.74	2.73	2.20	-0.79
4053	2021-09-03	148.78	1.22	-0.81	5,034	148.08	149.52	148.08	0.97	0.47	-1.19
4052	2021-09-02	150.00	2.76	-1.81	4,112	151.28	151.28	150.00	0.85	-0.85	-1.28
4051	2021-09-01	152.76	0.76	0.50	993	152.76	152.76	152.49	0.18	0.00	-0.97
4050	2021-08-31	152.00	1.98	1.32	1,650	151.29	152.00	150.11	1.25	0.47	0.50
4049	2021-08-30	150.02	1.78	-1.17	1,086	150.02	151.80	150.02	1.19	0.00	0.85
4048	2021-08-27	151.80	1.58	1.05	3,104	152.00	152.00	148.56	2.26	-0.13	-1.17
4047	2021-08-26	150.22	1.54	1.04	1,712	149.45	150.22	148.17	1.37	0.52	1.18
4046	2021-08-25	148.68	3.32	-2.18	2,117	154.00	154.00	148.68	3.45	-3.45	0.52
4045	2021-08-24	152.00	3.80	2.56	7,189	150.00	152.00	147.85	2.77	1.33	1.32
4044	2021-08-23	148.20	4.01	-2.63	2,412	149.15	153.50	148.20	3.55	-0.64	1.21
4043	2021-08-20	152.21	5.12	-3.25	5,487	155.51	157.00	152.21	3.08	-2.12	-2.01
4042	2021-08-19	157.33	4.75	3.11	5,629	155.90	158.30	151.31	4.48	0.92	-1.16
4041	2021-08-18	152.58	1.57	-1.02	1,139	154.00	154.00	152.58	0.92	-0.92	2.18
4040	2021-08-17	154.15	1.02	-0.66	1,269	152.27	154.15	152.27	1.23	1.23	-0.10
4039	2021-08-16	155.17	1.46	-0.93	2,294	155.93	155.93	155.17	0.49	-0.49	-1.87
4038	2021-08-13	156.63	0.63	0.40	5,333	154.00	158.13	154.00	2.68	1.71	-0.45
4037	2021-08-12	156.00	2.40	-1.52	2,900	158.02	158.02	151.56	4.09	-1.28	-1.28
4036	2021-08-11	158.40	1.14	-0.71	6,785	157.53	158.72	155.22	2.22	0.55	-0.24
4035	2021-08-10	159.54	2.34	1.49	7,754	157.87	159.54	157.24	1.46	1.06	-1.26
4034	2021-08-09	157.20	0.69	0.44	5,057	154.86	161.00	154.86	3.96	1.51	0.43
4033	2021-08-06	156.51	2.13	1.38	3,737	149.97	156.51	149.97	4.36	4.36	-1.05
4032	2021-08-05	154.38	2.90	1.91	3,008	151.00	154.38	150.45	2.60	2.24	-2.86
4031	2021-08-04	151.48	0.70	0.46	10,279	148.00	151.48	148.00	2.35	2.35	-0.32
4030	2021-08-03	150.78	4.42	-2.85	12,248	153.72	153.72	149.34	2.85	-1.91	-1.84
4029	2021-08-02	155.20	1.62	-1.03	8,832	155.67	159.00	154.15	3.12	-0.30	-0.95
4028	2021-07-30	156.82	1.98	-1.25	1,908	157.59	158.03	156.82	0.77	-0.49	-0.73
4027	2021-07-29	158.80	1.60	1.02	3,915	158.18	158.80	157.09	1.08	0.39	-0.76
4026	2021-07-28	157.20	1.20	0.77	2,681	156.00	157.20	154.00	2.05	0.77	0.62
4025	2021-07-27	156.00	2.41	-1.52	4,864	154.97	158.00	154.97	1.96	0.66	0.00
4024	2021-07-26	158.41	0.52	-0.33	4,877	159.14	159.83	157.11	1.71	-0.46	-2.17
4023	2021-07-23	158.93	0.27	-0.17	11,313	159.00	163.27	158.46	3.03	-0.04	0.13
4022	2021-07-22	159.20	0.18	0.11	9,069	157.98	163.06	157.98	3.22	0.77	-0.13
4021	2021-07-21	159.02	1.26	0.80	3,084	158.25	159.60	157.60	1.26	0.49	-0.65
4020	2021-07-20	157.76	6.66	4.41	9,941	152.17	160.90	151.94	5.89	3.67	0.31
4019	2021-07-19	151.10	1.11	-0.73	6,505	145.07	152.18	145.07	4.90	4.16	0.71
4018	2021-07-16	152.21	0.79	-0.52	4,051	155.84	155.84	152.21	2.33	-2.33	-4.69
4017	2021-07-15	153.00	3.76	2.52	2,612	152.02	153.00	150.05	1.94	0.64	1.86
4016	2021-07-14	149.24	4.54	-2.95	6,293	149.97	156.95	149.24	5.14	-0.49	1.86
4015	2021-07-13	153.78	1.02	-0.66	5,323	156.00	158.02	153.78	2.72	-1.42	-2.48
4014	2021-07-12	154.80	1.10	-0.71	2,346	153.96	155.75	153.20	1.66	0.55	0.78
4013	2021-07-09	155.90	5.63	3.75	2,440	153.99	155.90	151.51	2.85	1.24	-1.24
4012	2021-07-08	150.27	2.12	1.43	4,784	146.82	150.27	146.79	2.37	2.35	2.48
4011	2021-07-07	148.15	1.05	-0.70	6,714	150.00	150.51	148.15	1.57	-1.23	-0.90
4010	2021-07-06	149.20	1.02	-0.68	3,539	151.20	151.20	148.60	1.72	-1.32	0.54
4009	2021-07-02	150.22	0.93	-0.62	1,638	152.55	152.55	150.22	1.53	-1.53	0.65
4008	2021-07-01	151.15	4.44	3.03	11,182	147.30	152.50	146.23	4.26	2.61	0.93
4007	2021-06-30	146.71	2.84	-1.90	14,758	153.17	153.79	146.71	4.62	-4.22	0.40
4006	2021-06-29	149.55	0.75	0.50	7,636	149.93	153.70	148.92	3.19	-0.25	2.42
4005	2021-06-28	148.80	5.14	-3.34	10,158	151.79	154.21	146.38	5.16	-1.97	0.76
4004	2021-06-25	153.94	8.16	-5.03	21,908	162.91	163.20	153.30	6.08	-5.51	-1.40
4003	2021-06-24	162.10	9.35	6.12	11,978	153.00	162.10	152.51	6.27	5.95	0.50
4002	2021-06-23	152.75	0.18	0.12	7,978	151.35	152.75	151.35	0.93	0.93	0.16
4001	2021-06-22	152.57	2.88	1.92	4,886	151.01	152.57	145.71	4.54	1.03	-0.80
4000	2021-06-21	149.69	5.44	3.77	14,901	144.15	150.70	144.15	4.54	3.84	0.88
3999	2021-06-18	144.25	5.95	4.30	39,725	136.02	144.25	136.02	6.05	6.05	-0.07
3998	2021-06-17	138.30	1.99	-1.42	4,301	135.98	139.52	134.98	3.34	1.71	-1.65
3997	2021-06-16	140.29	0.49	0.35	3,973	140.89	140.89	138.94	1.38	-0.43	-3.07
3996	2021-06-15	139.80	0.41	0.29	4,029	139.07	140.52	138.64	1.35	0.52	0.78
3995	2021-06-14	139.39	0.88	-0.63	3,458	139.27	140.62	137.53	2.22	0.09	-0.23
3994	2021-06-11	140.27	0.27	0.19	8,987	140.20	141.92	138.86	2.18	0.05	-0.71
3993	2021-06-10	140.00	1.54	-1.09	9,943	141.99	143.02	140.00	2.13	-1.40	0.14
3992	2021-06-09	141.54	4.52	-3.09	11,001	146.43	146.45	141.23	3.56	-3.34	0.32
3991	2021-06-08	146.06	1.63	-1.10	6,852	147.00	147.69	146.03	1.13	-0.64	0.25
3990	2021-06-07	147.69	2.63	-1.75	8,598	148.41	150.74	147.49	2.19	-0.49	-0.47
3989	2021-06-04	150.32	0.59	-0.39	9,525	150.00	151.34	148.05	2.19	0.21	-1.27
3988	2021-06-03	150.91	1.21	0.81	19,439	152.00	152.00	147.64	2.87	-0.72	-0.60
3987	2021-06-02	149.70	1.19	-0.79	82,502	149.66	153.53	146.51	4.69	0.03	1.54
3986	2021-06-01	150.89	3.84	2.61	22,546	148.00	151.91	145.55	4.30	1.95	-0.82
3985	2021-05-28	147.05	2.86	-1.91	21,655	150.00	150.08	145.68	2.93	-1.97	0.65
3984	2021-05-27	149.91	1.19	-0.79	53,325	153.28	153.28	146.01	4.74	-2.20	0.06
3983	2021-05-26	151.10	1.98	1.33	3,919	149.13	153.77	148.08	3.82	1.32	1.44
3982	2021-05-25	149.12	0.96	-0.64	8,133	150.99	151.05	148.62	1.61	-1.24	0.01
3981	2021-05-24	150.08	0.12	-0.08	5,576	150.06	150.50	147.02	2.32	0.01	0.61
3980	2021-05-21	150.20	1.48	-0.98	3,176	153.77	153.77	149.35	2.87	-2.32	-0.09
3979	2021-05-20	151.68	0.33	0.22	8,309	150.98	155.01	150.21	3.18	0.46	1.38
3978	2021-05-19	151.35	7.05	-4.45	5,880	153.50	155.98	151.35	3.02	-1.40	-0.24
3977	2021-05-18	158.40	2.37	1.52	7,917	158.70	160.05	155.48	2.88	-0.19	-3.09
3976	2021-05-17	156.03	1.15	0.74	4,590	153.31	158.45	153.00	3.55	1.77	1.71
3975	2021-05-14	154.88	1.54	1.00	3,935	155.51	156.00	153.78	1.43	-0.41	-1.01
3974	2021-05-13	153.34	2.11	-1.36	10,636	156.00	158.16	153.05	3.28	-1.71	1.42
3973	2021-05-12	155.45	1.86	-1.18	11,555	156.99	162.52	155.15	4.69	-0.98	0.35
3972	2021-05-11	157.31	5.11	3.36	15,157	151.13	160.36	150.00	6.86	4.09	-0.20
3971	2021-05-10	152.20	3.40	-2.19	14,500	150.73	155.00	148.75	4.15	0.98	-0.70
3970	2021-05-07	155.60	6.39	4.28	24,525	149.32	155.90	149.10	4.55	4.21	-3.13
3969	2021-05-06	149.21	0.81	0.55	8,499	148.45	151.02	148.01	2.03	0.51	0.07
3968	2021-05-05	148.40	1.40	0.95	21,798	147.45	153.02	145.38	5.18	0.64	0.03
3967	2021-05-04	147.00	12.78	-8.00	12,125	154.98	158.33	146.31	7.76	-5.15	0.31
3966	2021-05-03	159.78	0.78	0.49	6,328	159.79	162.90	159.78	1.95	-0.01	-3.00
3965	2021-04-30	159.00	0.56	0.35	7,805	159.56	160.00	156.76	2.03	-0.35	0.50
3964	2021-04-29	158.44	1.14	0.72	8,547	162.00	162.00	157.51	2.77	-2.20	0.71
3963	2021-04-28	157.30	3.93	-2.44	13,073	157.99	160.75	153.90	4.34	-0.44	2.99
3962	2021-04-27	161.23	7.67	-4.54	10,875	168.09	169.40	161.23	4.86	-4.08	-2.01
3961	2021-04-26	168.90	1.89	1.13	13,211	168.55	173.20	166.23	4.14	0.21	-0.48
3960	2021-04-23	167.01	12.95	8.41	11,522	155.75	169.70	155.14	9.35	7.23	0.92
3959	2021-04-22	154.06	6.56	4.45	14,771	149.28	157.99	148.04	6.67	3.20	1.10
3958	2021-04-21	147.50	3.84	2.67	1,923	147.50	147.50	144.33	2.15	0.00	1.21
3957	2021-04-20	143.66	0.93	-0.64	6,567	143.11	144.65	142.21	1.70	0.38	2.67
3956	2021-04-19	144.59	0.20	0.14	3,873	140.56	144.81	140.56	3.02	2.87	-1.02
3955	2021-04-16	144.39	1.36	0.95	3,100	144.60	147.01	143.88	2.16	-0.15	-2.65
3954	2021-04-15	143.03	3.82	-2.60	4,385	147.42	147.42	143.03	2.98	-2.98	1.10
3953	2021-04-14	146.85	2.20	-1.48	8,105	149.63	149.68	146.85	1.89	-1.86	0.39
3952	2021-04-13	149.05	1.65	-1.09	3,645	148.00	150.20	148.57	1.10	0.71	0.39
3951	2021-04-12	150.70	1.66	-1.09	2,632	151.52	152.45	150.70	1.15	-0.54	-1.79
3950	2021-04-09	152.36	1.54	-1.00	15,400	152.00	155.77	150.00	3.80	0.24	-0.55
3949	2021-04-08	153.90	0.05	-0.03	9,423	155.40	155.27	152.40	1.85	-0.97	-1.23
3948	2021-04-07	153.95	5.05	-3.18	4,013	157.03	158.25	153.95	2.74	-1.96	0.94
3947	2021-04-06	159.00	1.64	-1.02	6,252	162.29	162.30	155.42	4.24	-2.03	-1.24
3946	2021-04-05	160.64	4.03	2.57	5,072	157.24	162.66	157.74	3.13	2.16	1.03
3945	2021-04-01	156.61	1.27	-0.80	6,065	156.08	162.77	156.08	4.29	0.34	0.40
3944	2021-03-31	157.88	2.64	-1.64	13,006	155.28	164.26	155.28	5.78	1.67	-1.14
3943	2021-03-30	160.52	3.93	-2.39	6,502	161.00	164.53	157.73	4.22	-0.30	-3.26
3942	2021-03-29	164.45	7.39	4.71	3,984	160.49	164.69	156.04	5.39	2.47	-2.10
3941	2021-03-26	157.06	6.12	4.05	111,569	151.95	157.06	145.00	7.94	3.36	2.18
3940	2021-03-25	150.94	1.94	1.30	4,098	147.01	152.59	146.99	3.81	2.67	0.67
3939	2021-03-24	149.00	0.00	0.00	17,991	149.20	153.25	145.32	5.32	-0.13	-1.34
3938	2021-03-23	149.00	0.40	-0.27	135	148.04	150.44	146.80	2.46	0.65	0.13
3937	2021-03-22	149.40	3.84	-2.51	5,159	153.00	153.33	149.40	2.57	-2.35	-0.91
3936	2021-03-19	153.24	4.73	3.18	37,014	151.29	153.24	148.49	3.14	1.29	-0.16
3935	2021-03-18	148.51	8.87	-5.64	5,760	157.02	157.64	148.35	5.92	-5.42	1.87
3934	2021-03-17	157.38	0.38	0.24	7,109	159.65	160.27	155.25	3.14	-1.42	-0.23
3933	2021-03-16	157.00	3.47	-2.16	5,792	156.60	159.01	156.40	1.67	0.26	1.69
3932	2021-03-15	160.47	6.38	-3.82	4,439	161.38	165.88	160.47	3.35	-0.56	-2.41
3931	2021-03-12	166.85	4.18	2.57	4,958	166.25	168.20	163.20	3.01	0.36	-3.28
3930	2021-03-11	162.67	0.70	-0.43	4,949	163.10	165.50	162.67	1.74	-0.26	2.20
3929	2021-03-10	163.37	2.37	1.47	11,674	165.00	166.25	162.25	2.42	-0.99	-0.17
3928	2021-03-09	161.00	2.60	1.64	8,549	156.23	161.24	156.23	3.21	3.05	2.48
3927	2021-03-08	158.40	4.90	3.19	9,895	154.15	162.00	152.92	5.89	2.76	-1.37
3926	2021-03-05	153.50	2.20	1.45	10,693	155.91	155.91	151.18	3.03	-1.55	0.42
3925	2021-03-04	151.30	2.25	-1.47	14,660	155.88	155.91	146.04	6.33	-2.94	3.05

OFLX Investment Calculator

This calculator shows the potential of OFLX stock.
Just pick a start date, end date and click Calculate.

Ticker:

OFLX

Date start:

2005-08-01 open

Date end:

2023-02-23 close

Duration:

17 years 210 days

Trading days:

4,423

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2005-08-01 open

1,000.00

Shares bought: 97.56

Stock price: 10.25

SELL

Value on 2023-02-23 close

12,718.54

Dividends (25)

11.13%

+1,416.10

Stock growth

88.87%

+10,302.44

NET: +11,718.54

Total ROI: +1,171.85% (12.72x)

Annualised: +15.57% (1.16x)

Dividends ROI: +141.61% (2.42x)

Dividend Yield: +5.15% (1.05x)

Stock price: 115.85

Duration: 17 years 210 days

Trading days: 4,423

SELL

Value on 2023-02-23 close

11,302.44

NET: +10,302.44

ROI: +1,030.24% (11.30x)

Annualised: +14.80% (1.15x)

Stock price: 115.85

Duration: 17 years 210 days

Trading days: 4,423

Click here to calculate the HIGHEST and LOWEST values of your investment.

OFLX Monthly statistics

This section shows monthly performance of OFLX stock.
There are 211 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	128.51 2023-02-23	100.08 2023-02-01	104.10 2023-02-01	115.85 2023-02-23	11.29	23.45	-3.86
2023 January	20	106.30 2023-01-31	89.91 2023-01-05	93.69 2023-01-03	106.30 2023-01-31	13.46	13.46	-4.03
2022 December	21	111.53 2022-12-09	91.01 2022-12-30	97.00 2022-12-01	93.32 2022-12-30	-3.79	14.98	-6.18
2022 November	21	97.60 2022-11-23	83.74 2022-11-08	96.00 2022-11-01	96.11 2022-11-30	0.11	1.67	-12.77
2022 October	21	100.56 2022-10-06	77.28 2022-10-21	94.73 2022-10-03	94.40 2022-10-31	-0.35	6.15	-18.42
2022 September	21	115.00 2022-09-12	91.58 2022-09-29	103.08 2022-09-01	92.62 2022-09-30	-10.15	11.56	-11.16
2022 August	23	123.84 2022-08-12	100.82 2022-08-31	113.93 2022-08-01	101.02 2022-08-31	-11.33	8.70	-11.51
2022 July	20	121.28 2022-07-28	102.18 2022-07-22	107.04 2022-07-01	114.99 2022-07-29	7.43	13.30	-4.54
2022 June	21	120.59 2022-06-21	103.88 2022-06-23	111.00 2022-06-01	107.62 2022-06-30	-3.05	8.64	-6.41
2022 May	21	115.30 2022-05-02	97.16 2022-05-16	112.32 2022-05-02	110.54 2022-05-31	-1.58	2.65	-13.50
2022 April	21	140.59 2022-04-04	108.00 2022-04-25	132.19 2022-04-01	111.00 2022-04-29	-16.03	6.35	-18.30
2022 March	23	152.49 2022-03-04	120.20 2022-03-28	144.11 2022-03-01	129.87 2022-03-31	-9.88	5.82	-16.59
2022 February	20	161.39 2022-02-09	128.72 2022-02-01	128.72 2022-02-01	145.25 2022-02-28	12.84	25.38	0.00
2022 January	20	146.84 2022-01-25	126.80 2022-01-03	127.99 2022-01-03	141.96 2022-01-31	10.91	14.73	-0.93
2021 December	22	128.01 2021-12-31	109.00 2021-12-03	119.38 2021-12-01	126.95 2021-12-31	6.34	7.23	-8.69
2021 November	21	148.59 2021-11-08	117.20 2021-11-30	145.00 2021-11-01	117.98 2021-11-30	-18.63	2.48	-19.17
2021 October	21	148.59 2021-10-28	138.91 2021-10-08	144.00 2021-10-01	144.76 2021-10-29	0.53	3.19	-3.53
2021 September	21	152.76 2021-09-22	140.15 2021-09-30	152.76 2021-09-01	142.69 2021-09-30	-6.59	0.00	-8.25
2021 August	22	161.00 2021-08-09	147.85 2021-08-24	155.67 2021-08-02	152.00 2021-08-31	-2.36	3.42	-5.02
2021 July	21	163.27 2021-07-23	145.07 2021-07-19	147.30 2021-07-01	156.82 2021-07-30	6.46	10.84	-1.51
2021 June	22	163.20 2021-06-25	134.98 2021-06-17	148.00 2021-06-01	146.71 2021-06-30	-0.87	10.27	-8.80
2021 May	20	162.90 2021-05-03	145.38 2021-05-05	159.79 2021-05-03	147.05 2021-05-28	-7.97	1.95	-9.02
2021 April	21	173.20 2021-04-26	140.56 2021-04-19	156.08 2021-04-01	159.00 2021-04-30	1.87	10.97	-9.94
2021 March	23	179.49 2021-03-01	145.00 2021-03-26	179.49 2021-03-01	157.88 2021-03-31	-12.04	0.00	-19.22
2021 February	19	186.77 2021-02-01	145.34 2021-02-23	183.80 2021-02-01	172.50 2021-02-26	-6.15	1.62	-20.92
2021 January	19	193.60 2021-01-29	143.07 2021-01-04	146.50 2021-01-04	185.00 2021-01-29	26.28	32.15	-2.34
2020 December	22	175.26 2020-12-18	140.24 2020-12-31	141.25 2020-12-01	146.00 2020-12-31	3.36	24.08	-0.72
2020 November	20	159.07 2020-11-03	134.02 2020-11-17	148.22 2020-11-02	141.72 2020-11-30	-4.39	7.32	-9.58
2020 October	22	183.00 2020-10-13	149.70 2020-10-30	154.90 2020-10-01	149.70 2020-10-30	-3.36	18.14	-3.36
2020 September	21	163.00 2020-09-30	123.55 2020-09-21	133.25 2020-09-01	156.72 2020-09-30	17.61	22.33	-7.28
2020 August	21	139.95 2020-08-25	119.75 2020-08-06	123.07 2020-08-03	131.74 2020-08-31	7.04	13.72	-2.70
2020 July	22	123.68 2020-07-31	98.25 2020-07-07	106.00 2020-07-01	121.75 2020-07-31	14.86	16.68	-7.31
2020 June	22	116.60 2020-06-03	90.33 2020-06-15	106.20 2020-06-01	105.80 2020-06-30	-0.38	9.79	-14.94
2020 May	20	112.00 2020-05-28	79.31 2020-05-01	87.20 2020-05-01	102.30 2020-05-29	17.32	28.44	-9.05
2020 April	21	92.75 2020-04-20	72.85 2020-04-06	80.00 2020-04-01	90.10 2020-04-30	12.63	15.94	-8.94
2020 March	22	86.49 2020-03-04	50.38 2020-03-19	78.74 2020-03-02	84.40 2020-03-31	7.19	9.84	-36.02
2020 February	19	106.30 2020-02-03	76.61 2020-02-28	105.74 2020-02-03	78.30 2020-02-28	-25.95	0.53	-27.55
2020 January	21	111.50 2020-01-23	104.99 2020-01-31	107.98 2020-01-02	105.40 2020-01-31	-2.39	3.26	-2.77
2019 December	21	119.89 2019-12-19	91.76 2019-12-03	95.74 2019-12-02	107.29 2019-12-31	12.06	25.22	-4.16
2019 November	20	98.31 2019-11-25	89.22 2019-11-14	93.14 2019-11-01	95.81 2019-11-29	2.87	5.55	-4.21
2019 October	23	102.60 2019-10-01	86.30 2019-10-18	102.39 2019-10-01	92.85 2019-10-31	-9.32	0.21	-15.71
2019 September	20	102.65 2019-09-30	83.50 2019-09-03	83.92 2019-09-03	102.25 2019-09-30	21.84	22.32	-0.50
2019 August	22	87.64 2019-08-22	73.06 2019-08-05	76.45 2019-08-01	84.20 2019-08-30	10.14	14.64	-4.43
2019 July	22	78.21 2019-07-01	70.35 2019-07-23	76.80 2019-07-01	76.06 2019-07-31	-0.96	1.84	-8.40
2019 June	20	88.36 2019-06-21	69.35 2019-06-26	85.68 2019-06-03	76.81 2019-06-28	-10.35	3.13	-19.06
2019 May	22	93.90 2019-05-06	82.00 2019-05-13	85.00 2019-05-01	85.42 2019-05-31	0.49	10.47	-3.53
2019 April	21	96.00 2019-04-24	71.26 2019-04-05	76.40 2019-04-01	84.66 2019-04-30	10.81	25.65	-6.73
2019 March	21	81.02 2019-03-06	71.56 2019-03-22	73.15 2019-03-01	75.80 2019-03-29	3.62	10.76	-2.17
2019 February	19	74.74 2019-02-19	61.51 2019-02-11	62.72 2019-02-01	73.90 2019-02-28	17.83	19.16	-1.93
2019 January	21	65.70 2019-01-22	53.20 2019-01-02	53.53 2019-01-02	63.30 2019-01-31	18.25	22.73	-0.62
2018 December	19	56.51 2018-12-03	52.00 2018-12-24	55.40 2018-12-03	54.07 2018-12-31	-2.40	2.00	-6.14
2018 November	21	63.77 2018-11-13	51.02 2018-11-27	59.84 2018-11-01	55.40 2018-11-30	-7.42	6.57	-14.74
2018 October	23	72.35 2018-10-01	58.02 2018-10-25	71.37 2018-10-01	60.50 2018-10-31	-15.23	1.37	-18.71
2018 September	19	89.19 2018-09-04	68.52 2018-09-20	88.50 2018-09-04	71.16 2018-09-28	-19.59	0.78	-22.58
2018 August	23	92.08 2018-08-01	86.00 2018-08-14	91.01 2018-08-01	88.75 2018-08-31	-2.48	1.18	-5.50
2018 July	21	95.00 2018-07-27	76.96 2018-07-03	78.51 2018-07-02	92.28 2018-07-31	17.54	21.00	-1.97
2018 June	21	79.96 2018-06-27	67.38 2018-06-19	70.08 2018-06-01	79.11 2018-06-29	12.89	14.10	-3.85
2018 May	22	74.67 2018-05-17	65.30 2018-05-01	65.90 2018-05-01	69.54 2018-05-31	5.52	13.31	-0.91
2018 April	21	71.59 2018-04-18	63.05 2018-04-20	65.05 2018-04-02	65.30 2018-04-30	0.38	10.05	-3.07
2018 March	21	66.94 2018-03-22	55.00 2018-03-02	55.90 2018-03-01	65.10 2018-03-29	16.46	19.75	-1.61
2018 February	19	65.17 2018-02-20	53.50 2018-02-09	61.91 2018-02-01	55.82 2018-02-28	-9.84	5.27	-13.58
2018 January	21	72.52 2018-01-02	59.61 2018-01-30	71.50 2018-01-02	61.16 2018-01-31	-14.46	1.43	-16.63
2017 December	20	76.63 2017-12-21	60.80 2017-12-06	64.50 2017-12-01	71.41 2017-12-29	10.71	18.81	-5.74
2017 November	21	68.62 2017-11-03	63.04 2017-11-15	64.60 2017-11-01	64.58 2017-11-30	-0.03	6.22	-2.41
2017 October	22	73.45 2017-10-02	61.22 2017-10-16	71.80 2017-10-02	64.49 2017-10-31	-10.18	2.30	-14.74
2017 September	20	74.55 2017-09-28	56.77 2017-09-05	58.48 2017-09-01	71.84 2017-09-29	22.85	27.48	-2.92
2017 August	23	60.83 2017-08-11	56.08 2017-08-17	60.05 2017-08-01	57.99 2017-08-31	-3.43	1.30	-6.61
2017 July	20	70.80 2017-07-18	55.49 2017-07-21	64.57 2017-07-03	60.04 2017-07-31	-7.02	9.65	-14.06
2017 June	22	65.70 2017-06-23	59.91 2017-06-06	62.00 2017-06-01	64.40 2017-06-30	3.87	5.97	-3.37
2017 May	22	66.37 2017-05-30	55.22 2017-05-02	56.50 2017-05-01	61.22 2017-05-31	8.35	17.47	-2.27
2017 April	19	59.55 2017-04-26	46.07 2017-04-13	47.00 2017-04-03	56.17 2017-04-28	19.51	26.70	-1.98
2017 March	23	49.95 2017-03-03	41.87 2017-03-15	45.81 2017-03-01	47.79 2017-03-31	4.32	9.04	-8.60
2017 February	19	50.44 2017-02-01	44.14 2017-02-16	47.67 2017-02-01	45.40 2017-02-28	-4.76	5.81	-7.41
2017 January	20	56.20 2017-01-03	47.12 2017-01-31	56.10 2017-01-03	47.43 2017-01-31	-15.45	0.18	-16.01
2016 December	21	64.91 2016-12-22	40.83 2016-12-05	45.03 2016-12-01	55.76 2016-12-30	23.83	44.15	-9.33
2016 November	21	50.26 2016-11-22	34.62 2016-11-01	38.00 2016-11-01	44.73 2016-11-30	17.71	32.26	-8.89
2016 October	21	38.90 2016-10-19	37.60 2016-10-14	38.25 2016-10-03	38.03 2016-10-31	-0.58	1.70	-1.70
2016 September	21	38.60 2016-09-30	35.44 2016-09-14	38.28 2016-09-01	38.56 2016-09-30	0.73	0.84	-7.42
2016 August	23	38.98 2016-08-25	34.00 2016-08-01	34.00 2016-08-01	38.29 2016-08-31	12.62	14.65	0.00
2016 July	20	38.96 2016-07-05	34.00 2016-07-29	37.92 2016-07-01	34.11 2016-07-29	-10.05	2.74	-10.34
2016 June	22	39.95 2016-06-28	34.04 2016-06-07	34.21 2016-06-01	38.04 2016-06-30	11.20	16.78	-0.50
2016 May	21	35.48 2016-05-24	31.53 2016-05-06	32.71 2016-05-02	34.70 2016-05-31	6.08	8.47	-3.61
2016 April	21	36.60 2016-04-11	32.40 2016-04-29	34.78 2016-04-01	32.94 2016-04-29	-5.29	5.23	-6.84
2016 March	22	36.00 2016-03-08	31.19 2016-03-01	32.22 2016-03-01	34.78 2016-03-31	7.95	11.73	-3.20
2016 February	20	34.29 2016-02-22	28.10 2016-02-08	29.51 2016-02-01	32.04 2016-02-29	8.57	16.20	-4.78
2016 January	19	34.75 2016-01-06	27.51 2016-01-20	32.87 2016-01-04	29.60 2016-01-29	-9.95	5.72	-16.31
2015 December	22	40.57 2015-12-01	32.34 2015-12-31	39.91 2015-12-01	33.01 2015-12-31	-17.29	1.65	-18.97
2015 November	20	43.20 2015-11-04	38.33 2015-11-13	41.51 2015-11-02	40.03 2015-11-30	-3.57	4.07	-7.66
2015 October	22	41.46 2015-10-30	32.03 2015-10-05	32.98 2015-10-01	41.34 2015-10-30	25.35	25.71	-2.88
2015 September	21	41.06 2015-09-14	28.90 2015-09-04	29.20 2015-09-01	33.40 2015-09-30	14.38	40.62	-1.03
2015 August	21	36.29 2015-08-04	27.69 2015-08-24	32.40 2015-08-03	30.66 2015-08-31	-5.37	12.01	-14.54
2015 July	22	39.95 2015-07-16	30.05 2015-07-29	37.36 2015-07-01	32.45 2015-07-31	-13.14	6.93	-19.57
2015 June	22	38.32 2015-06-23	31.98 2015-06-01	32.85 2015-06-01	37.66 2015-06-30	14.64	16.65	-2.65
2015 May	20	33.24 2015-05-22	27.50 2015-05-06	29.94 2015-05-01	32.37 2015-05-29	8.12	11.02	-8.15
2015 April	21	32.26 2015-04-30	25.15 2015-04-01	25.89 2015-04-01	29.79 2015-04-30	15.06	24.60	-2.86
2015 March	22	30.50 2015-03-09	23.50 2015-03-31	28.50 2015-03-02	25.15 2015-03-31	-11.75	7.02	-17.54
2015 February	19	34.00 2015-02-03	28.26 2015-02-26	32.17 2015-02-02	28.50 2015-02-27	-11.41	5.69	-12.15
2015 January	20	38.95 2015-01-02	30.50 2015-01-12	37.92 2015-01-02	31.37 2015-01-30	-17.27	2.72	-19.57
2014 December	22	39.46 2014-12-31	27.56 2014-12-16	29.93 2014-12-01	37.81 2014-12-31	26.33	31.84	-7.92
2014 November	19	33.75 2014-11-18	23.94 2014-11-07	27.05 2014-11-03	29.89 2014-11-28	10.50	24.77	-11.50
2014 October	23	26.81 2014-10-31	19.00 2014-10-08	19.23 2014-10-01	26.62 2014-10-31	38.43	39.42	-1.20
2014 September	21	20.29 2014-09-19	17.60 2014-09-02	17.60 2014-09-02	19.46 2014-09-30	10.57	15.28	0.00
2014 August	21	18.41 2014-08-04	15.93 2014-08-01	17.02 2014-08-01	17.61 2014-08-29	3.47	8.17	-6.40
2014 July	22	20.71 2014-07-01	16.42 2014-07-29	19.72 2014-07-01	16.94 2014-07-31	-14.10	5.02	-16.73
2014 June	21	20.36 2014-06-20	18.01 2014-06-03	19.99 2014-06-02	19.62 2014-06-30	-1.85	1.85	-9.90
2014 May	21	20.87 2014-05-07	18.71 2014-05-22	20.17 2014-05-01	19.73 2014-05-30	-2.18	3.47	-7.24
2014 April	21	21.74 2014-04-11	20.01 2014-04-30	21.51 2014-04-01	20.17 2014-04-30	-6.23	1.07	-6.97
2014 March	21	24.99 2014-03-04	20.71 2014-03-28	22.33 2014-03-03	21.44 2014-03-31	-3.99	11.91	-7.25
2014 February	19	23.45 2014-02-28	19.52 2014-02-03	19.72 2014-02-03	22.35 2014-02-28	13.34	18.91	-1.01
2014 January	21	20.69 2014-01-23	19.75 2014-01-10	20.48 2014-01-02	19.96 2014-01-31	-2.54	1.03	-3.56
2013 December	21	20.97 2013-12-31	19.16 2013-12-04	20.03 2013-12-02	20.46 2013-12-31	2.15	4.69	-4.34
2013 November	20	21.36 2013-11-05	19.75 2013-11-25	20.30 2013-11-01	20.59 2013-11-29	1.43	5.22	-2.71
2013 October	23	21.50 2013-10-24	18.44 2013-10-07	18.83 2013-10-01	20.34 2013-10-31	8.02	14.18	-2.07
2013 September	20	19.87 2013-09-20	18.02 2013-09-03	18.82 2013-09-03	18.89 2013-09-30	0.37	5.58	-4.25
2013 August	22	20.66 2013-08-08	18.10 2013-08-30	18.35 2013-08-01	18.50 2013-08-30	0.82	12.59	-1.36
2013 July	22	22.55 2013-07-25	14.49 2013-07-01	14.99 2013-07-01	18.01 2013-07-31	20.15	50.43	-3.34
2013 June	20	15.00 2013-06-13	13.02 2013-06-26	13.30 2013-06-03	14.87 2013-06-28	11.80	12.78	-2.11
2013 May	22	13.86 2013-05-17	12.48 2013-05-02	13.34 2013-05-01	13.20 2013-05-31	-1.05	3.90	-6.45
2013 April	22	17.18 2013-04-01	12.58 2013-04-18	16.94 2013-04-01	13.47 2013-04-30	-20.48	1.42	-25.74
2013 March	20	17.23 2013-03-28	13.48 2013-03-01	13.48 2013-03-01	17.19 2013-03-28	27.52	27.82	0.00
2013 February	19	15.40 2013-02-20	13.09 2013-02-13	14.24 2013-02-01	13.93 2013-02-28	-2.18	8.15	-8.08
2013 January	21	14.39 2013-01-29	11.77 2013-01-02	12.55 2013-01-02	14.22 2013-01-31	13.31	14.66	-6.22
2012 December	20	13.00 2012-12-03	10.92 2012-12-11	13.00 2012-12-03	12.36 2012-12-31	-4.92	0.00	-16.00
2012 November	21	13.40 2012-11-06	10.19 2012-11-29	13.10 2012-11-01	12.95 2012-11-30	-1.15	2.29	-22.21
2012 October	21	13.51 2012-10-17	10.42 2012-10-02	10.70 2012-10-01	12.50 2012-10-31	16.82	26.26	-2.62
2012 September	19	11.07 2012-09-10	10.11 2012-09-19	10.47 2012-09-04	10.61 2012-09-28	1.34	5.73	-3.44
2012 August	23	11.50 2012-08-21	9.90 2012-08-02	9.91 2012-08-01	10.65 2012-08-31	7.47	16.04	-0.10
2012 July	21	12.10 2012-07-02	8.57 2012-07-30	11.78 2012-07-02	9.99 2012-07-31	-15.20	2.72	-27.25
2012 June	21	13.18 2012-06-22	11.02 2012-06-01	11.02 2012-06-01	11.91 2012-06-29	8.08	19.60	0.00
2012 May	22	13.54 2012-05-01	11.03 2012-05-31	13.50 2012-05-01	11.03 2012-05-31	-18.30	0.30	-18.30
2012 April	20	14.12 2012-04-27	11.66 2012-04-23	12.71 2012-04-02	13.45 2012-04-30	5.82	11.09	-8.26
2012 March	22	15.95 2012-03-01	12.31 2012-03-23	15.75 2012-03-01	12.70 2012-03-30	-19.37	1.27	-21.84
2012 February	20	17.47 2012-02-06	15.27 2012-02-01	15.30 2012-02-01	15.77 2012-02-29	3.07	14.18	-0.20
2012 January	20	16.11 2012-01-27	13.67 2012-01-05	14.22 2012-01-03	15.90 2012-01-31	11.81	13.29	-3.87
2011 December	21	14.25 2011-12-27	12.76 2011-12-02	13.20 2011-12-01	14.13 2011-12-30	7.05	7.95	-3.33
2011 November	21	14.10 2011-11-17	11.75 2011-11-01	11.75 2011-11-01	13.47 2011-11-30	14.64	20.00	0.00
2011 October	21	13.70 2011-10-05	10.04 2011-10-20	12.74 2011-10-03	11.79 2011-10-31	-7.46	7.54	-21.19
2011 September	21	14.69 2011-09-02	11.95 2011-09-23	13.00 2011-09-01	13.30 2011-09-30	2.31	13.00	-8.08
2011 August	23	14.00 2011-08-09	12.18 2011-08-08	13.05 2011-08-01	13.10 2011-08-31	0.38	7.28	-6.67
2011 July	20	15.10 2011-07-11	12.70 2011-07-21	13.60 2011-07-01	12.97 2011-07-29	-4.63	11.03	-6.62
2011 June	22	14.15 2011-06-28	12.41 2011-06-24	12.62 2011-06-01	14.03 2011-06-30	11.17	12.12	-1.66
2011 May	21	14.15 2011-05-20	13.25 2011-05-24	14.10 2011-05-02	13.34 2011-05-31	-5.39	0.35	-6.03
2011 April	20	14.49 2011-04-27	13.13 2011-04-01	13.47 2011-04-01	14.11 2011-04-29	4.75	7.57	-2.52
2011 March	23	14.21 2011-03-22	11.90 2011-03-01	12.94 2011-03-01	13.45 2011-03-31	3.94	9.81	-8.04
2011 February	19	13.38 2011-02-28	11.91 2011-02-07	12.93 2011-02-01	13.07 2011-02-28	1.08	3.48	-7.89
2011 January	20	16.50 2011-01-03	12.30 2011-01-28	16.50 2011-01-03	12.99 2011-01-31	-21.27	0.00	-25.45
2010 December	22	17.31 2010-12-13	15.85 2010-12-06	16.97 2010-12-01	16.54 2010-12-31	-2.53	2.00	-6.60
2010 November	21	18.21 2010-11-12	13.29 2010-11-01	14.12 2010-11-01	16.97 2010-11-30	20.18	28.97	-5.88
2010 October	21	15.38 2010-10-18	13.22 2010-10-05	14.28 2010-10-01	13.78 2010-10-29	-3.50	7.70	-7.42
2010 September	21	14.96 2010-09-29	12.18 2010-09-13	12.85 2010-09-01	14.28 2010-09-30	11.13	16.42	-5.21
2010 August	22	14.99 2010-08-05	11.81 2010-08-31	14.41 2010-08-02	12.59 2010-08-31	-12.63	4.02	-18.04
2010 July	21	15.99 2010-07-02	13.45 2010-07-22	14.50 2010-07-01	14.18 2010-07-30	-2.21	10.28	-7.24
2010 June	22	15.69 2010-06-25	11.72 2010-06-14	13.12 2010-06-01	14.58 2010-06-30	11.13	19.59	-10.67
2010 May	20	14.24 2010-05-18	10.57 2010-05-05	12.73 2010-05-03	13.18 2010-05-28	3.53	11.86	-16.97
2010 April	21	12.61 2010-04-30	10.44 2010-04-06	10.50 2010-04-01	12.37 2010-04-30	17.81	20.10	-0.57
2010 March	23	11.13 2010-03-01	10.05 2010-03-01	10.44 2010-03-01	10.50 2010-03-31	0.57	6.61	-3.74
2010 February	19	11.83 2010-02-17	10.06 2010-02-22	10.96 2010-02-01	10.32 2010-02-26	-5.84	7.94	-8.21
2010 January	19	14.79 2010-01-04	10.59 2010-01-29	14.27 2010-01-04	10.59 2010-01-29	-25.79	3.64	-25.79
2009 December	22	18.38 2009-12-14	13.38 2009-12-31	17.17 2009-12-01	14.00 2009-12-31	-18.46	7.05	-22.07
2009 November	20	18.36 2009-11-05	15.12 2009-11-03	15.65 2009-11-02	16.59 2009-11-30	6.01	17.32	-3.39
2009 October	22	17.45 2009-10-14	15.35 2009-10-30	16.82 2009-10-01	15.55 2009-10-30	-7.55	3.75	-8.74
2009 September	21	17.96 2009-09-01	16.05 2009-09-22	17.23 2009-09-01	16.77 2009-09-30	-2.67	4.24	-6.85
2009 August	21	19.44 2009-08-19	15.50 2009-08-06	16.51 2009-08-03	17.32 2009-08-31	4.91	17.75	-6.12
2009 July	22	17.98 2009-07-31	14.28 2009-07-09	15.27 2009-07-01	16.36 2009-07-31	7.14	17.75	-6.48
2009 June	22	16.62 2009-06-08	13.68 2009-06-01	14.01 2009-06-01	15.16 2009-06-30	8.21	18.63	-2.36
2009 May	20	16.93 2009-05-05	13.25 2009-05-27	15.40 2009-05-01	13.88 2009-05-29	-9.87	9.94	-13.96
2009 April	21	19.08 2009-04-03	15.06 2009-04-30	16.50 2009-04-01	15.46 2009-04-30	-6.30	15.64	-8.73
2009 March	22	17.19 2009-03-16	11.00 2009-03-05	15.71 2009-03-02	16.11 2009-03-31	2.55	9.42	-29.98
2009 February	19	20.00 2009-02-09	14.20 2009-02-27	16.07 2009-02-02	16.06 2009-02-27	-0.06	24.46	-11.64
2009 January	20	23.25 2009-01-05	15.60 2009-01-30	21.01 2009-01-02	15.60 2009-01-30	-25.75	10.66	-25.75
2008 December	22	25.97 2008-12-08	19.70 2008-12-31	24.37 2008-12-01	20.94 2008-12-31	-14.07	6.57	-19.16
2008 November	19	25.00 2008-11-28	16.02 2008-11-21	22.79 2008-11-03	25.00 2008-11-28	9.70	9.70	-29.71
2008 October	23	23.57 2008-10-07	16.03 2008-10-23	20.68 2008-10-01	21.39 2008-10-31	3.43	13.97	-22.49
2008 September	21	31.21 2008-09-19	20.90 2008-09-11	22.14 2008-09-02	22.55 2008-09-30	1.85	40.97	-5.60
2008 August	21	23.45 2008-08-15	15.55 2008-08-05	18.60 2008-08-01	21.55 2008-08-29	15.86	26.08	-16.40
2008 July	22	18.72 2008-07-31	11.48 2008-07-03	14.95 2008-07-01	18.71 2008-07-31	25.15	25.22	-23.21
2008 June	21	22.33 2008-06-20	15.20 2008-06-30	18.15 2008-06-02	15.20 2008-06-30	-16.25	23.03	-16.25
2008 May	21	19.10 2008-05-29	14.40 2008-05-02	14.40 2008-05-01	17.93 2008-05-30	24.51	32.64	0.00
2008 April	22	17.30 2008-04-02	14.14 2008-04-14	15.81 2008-04-01	14.40 2008-04-30	-8.92	9.42	-10.56
2008 March	20	18.28 2008-03-24	14.12 2008-03-13	15.59 2008-03-03	16.79 2008-03-31	7.70	17.25	-9.43
2008 February	20	16.66 2008-02-21	14.55 2008-02-26	16.00 2008-02-01	15.00 2008-02-29	-6.25	4.13	-9.06
2008 January	21	19.48 2008-01-08	13.93 2008-01-23	16.50 2008-01-02	15.50 2008-01-31	-6.06	18.06	-15.58
2007 December	20	19.21 2007-12-28	12.88 2007-12-14	15.00 2007-12-03	16.38 2007-12-31	9.20	28.07	-14.13
2007 November	21	16.29 2007-11-09	12.54 2007-11-26	16.29 2007-11-01	14.46 2007-11-30	-11.23	0.00	-23.02
2007 October	23	16.65 2007-10-26	15.29 2007-10-25	16.01 2007-10-01	16.21 2007-10-31	1.25	4.00	-4.50
2007 September	19	18.00 2007-09-26	14.81 2007-09-10	14.96 2007-09-04	16.70 2007-09-28	11.63	20.32	-1.00
2007 August	23	18.43 2007-08-01	14.00 2007-08-16	17.47 2007-08-01	15.36 2007-08-31	-12.08	5.50	-19.86
2007 July	21	19.74 2007-07-03	17.86 2007-07-31	19.48 2007-07-02	17.86 2007-07-31	-8.32	1.33	-8.32
2007 June	21	22.11 2007-06-04	18.81 2007-06-26	20.81 2007-06-01	19.25 2007-06-29	-7.50	6.25	-9.61
2007 May	22	22.74 2007-05-03	20.50 2007-05-30	22.49 2007-05-01	20.81 2007-05-31	-7.47	1.11	-8.85
2007 April	20	22.63 2007-04-03	21.30 2007-04-27	22.63 2007-04-02	22.22 2007-04-30	-1.81	0.00	-5.88
2007 March	22	22.80 2007-03-19	21.52 2007-03-14	22.50 2007-03-01	22.50 2007-03-30	0.00	1.33	-4.36
2007 February	19	22.97 2007-02-01	19.22 2007-02-01	22.97 2007-02-01	22.50 2007-02-28	-2.05	0.00	-16.33
2007 January	20	23.32 2007-01-31	19.39 2007-01-04	21.15 2007-01-03	23.32 2007-01-31	10.26	10.26	-8.32
2006 December	20	22.33 2006-12-07	20.00 2006-12-12	20.25 2006-12-01	20.68 2006-12-29	2.12	10.27	-1.23
2006 November	21	21.85 2006-11-01	19.60 2006-11-17	21.85 2006-11-01	20.20 2006-11-30	-7.55	0.00	-10.30
2006 October	22	23.48 2006-10-27	18.11 2006-10-03	19.57 2006-10-02	21.90 2006-10-31	11.91	19.98	-7.46
2006 September	20	26.14 2006-09-05	19.00 2006-09-27	24.62 2006-09-01	20.32 2006-09-29	-17.47	6.17	-22.83
2006 August	23	25.30 2006-08-28	19.31 2006-08-11	19.81 2006-08-01	24.80 2006-08-31	25.19	27.71	-2.52
2006 July	20	21.36 2006-07-12	18.92 2006-07-28	19.86 2006-07-03	19.88 2006-07-31	0.10	7.55	-4.73
2006 June	22	20.05 2006-06-30	16.30 2006-06-06	17.76 2006-06-01	20.05 2006-06-30	12.89	12.89	-8.22
2006 May	22	18.79 2006-05-05	15.96 2006-05-01	15.96 2006-05-01	17.91 2006-05-31	12.22	17.73	0.00
2006 April	19	19.10 2006-04-03	15.97 2006-04-18	18.83 2006-04-03	16.82 2006-04-28	-10.67	1.43	-15.19
2006 March	23	19.10 2006-03-31	15.50 2006-03-27	18.12 2006-03-01	19.05 2006-03-31	5.13	5.41	-14.46
2006 February	19	19.12 2006-02-22	14.91 2006-02-13	17.71 2006-02-01	18.12 2006-02-28	2.32	7.96	-15.81
2006 January	20	19.52 2006-01-26	16.95 2006-01-03	17.20 2006-01-03	17.63 2006-01-31	2.50	13.49	-1.45
2005 December	21	22.91 2005-12-27	14.55 2005-12-05	14.94 2005-12-01	17.39 2005-12-30	16.40	53.35	-2.61
2005 November	21	16.06 2005-11-18	12.89 2005-11-01	12.89 2005-11-01	14.89 2005-11-30	15.52	24.59	0.00
2005 October	21	16.10 2005-10-04	12.70 2005-10-19	15.95 2005-10-03	13.29 2005-10-31	-16.68	0.94	-20.38
2005 September	21	19.55 2005-09-20	15.60 2005-09-06	16.30 2005-09-01	15.99 2005-09-30	-1.90	19.94	-4.29
2005 August	23	16.53 2005-08-18	10.00 2005-08-01	10.25 2005-08-01	15.93 2005-08-31	55.41	61.27	-2.44

OFLX Dividends

This table shows historical dividends paid by OFLX.
There were at least 25 dividends paid by OFLX.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.58	47.77		204.16				1.75
2020-12-18	0.28000	0.77	quaterly	77	2020-12-21	2021-01-05	2020-12-11	0.16
2020-10-02	0.28000	0.69	quaterly	92	-	-	-	0.18
2020-07-02	0.28000	1.20	quaterly	84	2020-07-06	2020-07-13	2020-06-24	0.28
2020-04-09	0.28000	1.14	quaterly	107	2020-04-13	2020-04-17	2020-04-01	0.33
2019-12-24	3.50000	1,145.23	monthly	1	2019-12-26	2019-12-30	2019-12-13	3.14
2019-12-23	0.28000	0.92	quaterly	95	2019-12-24	2020-01-03	2019-12-11	0.24
2019-09-19	0.28000	1.18	quaterly	90	2019-09-20	2019-10-02	2019-09-06	0.29
2019-06-21	0.28000	1.98	custom	64	2019-06-24	2019-07-02	2019-06-13	0.35
2019-04-18	0.24000	0.86	custom	118	2019-04-22	2019-04-29	2019-04-09	0.28
2018-12-21	0.24000	1.80	quaterly	92	2018-12-24	2019-01-03	2018-12-13	0.45
2018-09-20	0.24000	1.26	quaterly	97	2018-09-21	2018-10-02	2018-09-11	0.34
2018-06-15	0.24000	2.24	custom	56	2018-06-18	2018-07-03	2018-06-06	0.34
2018-04-20	0.22000	1.03	custom	119	2018-04-23	2018-04-30	2018-04-11	0.33
2017-12-22	0.22000	1.21	quaterly	92	2017-12-26	2018-01-03	2017-12-13	0.31
2017-09-21	0.22000	1.21	quaterly	97	2017-09-22	2017-10-03	2017-09-11	0.32
2017-06-16	0.22000	0.70	custom	177	2017-06-20	2017-07-03	2017-06-09	0.34
2016-12-21	0.85000	1.49	reintroduced	370	2016-12-26	2017-01-06	2016-12-14	1.51
2015-12-17	0.85000	2.18	reintroduced	364	2015-12-21	2016-01-06	2015-12-10	2.18
2014-12-18	0.49000	1.56	reintroduced	366	2014-12-22	2015-01-05	2014-12-10	1.57
2013-12-17	0.42500	2.01	reintroduced	384	2013-12-19	2014-01-02	2013-12-09	2.12
2012-11-28	1.00000	2.68	reintroduced	1077	2012-11-30	2012-12-14	2012-11-15	7.91
2009-12-17	2.00000	12.33	reintroduced	370	2009-12-21	2009-12-24	2009-12-09	12.50
2008-12-12	0.50000	2.29	reintroduced	347	2008-12-16	2008-12-23	2008-12-10	2.18
2007-12-31	0.70000	4.24	reintroduced	368	2008-01-03	2008-01-17	2007-12-13	4.27
2006-12-28	0.40000	1.91	reintroduced	0	2007-01-02	2007-01-16	2006-12-12	1.93

OFLX Stock Splits

This table shows OFLX stock splits.

There are no OFLX stock splits to display.

OFLX Basic Information

Ticker, symbol:

OFLX
Full title:

Omega Flex Inc
First trading day:

2005-08-01
Last trading day:

2023-02-23
Total trading days:

4,424
Last close price:

115.85 (+0.95%)
Market cap:

1.49B
Stock Exchange:

NasdaqGM
Sector:

Capital Goods
Industry:

Industrial Specialties
OFLX CEO:

Mr. Kevin Hoben
Full-time employees:

151
Address:

451 Creamery Way
Exton
PENNSYLVANIA
19341-2509
Description:

Omega Flex, Inc. engages in the manufacture and sale of flexible metal hose and accessories. The company is headquartered in Exton, Pennsylvania and currently employs 151 full-time employees. The firm is engaged in a range of different markets, including construction, manufacturing, transportation, petrochemical, pharmaceutical and other industries. The company operates through manufacture and sale of flexible metal hose and accessories segment. Its products are concentrated in residential and commercial construction, and general industrial markets. Its primary product, flexible gas piping, is used for gas piping within residential and commercial buildings. Its TracPipe and TracPipe CounterStrike flexible gas piping, along with its fittings, which are distributed under AutoSnap and AutoFlare names. Its products are manufactured at its Exton, Pennsylvania facilities in the United States, and in Banbury, Oxfordshire in the United Kingdom. The company has sales across all industries are generated through independent outside sales organizations, such as sales representatives, wholesalers and distributors or a combination of both.
Website:

http://www.omegaflex.com/
Phone number:

16105247272

Best intraday sessions of OFLX

This table shows top 100 best intraday sessions of OFLX.

Position	Date	Percentage
1	2008-11-24	35.82
2	2008-09-19	30.64
3	2009-03-23	26.18
4	2014-12-19	21.95
5	2009-03-10	21.61
6	2009-03-17	20.51
7	2008-10-06	19.05
8	2008-12-03	18.77
9	2005-08-01	18.54
10	2010-06-25	17.11
11	2020-03-24	16.22
12	2008-10-28	16.04
13	2006-04-18	15.72
14	2008-05-29	15.26
15	2020-03-19	14.31
16	2008-12-12	14.09
17	2020-03-26	13.70
18	2008-08-06	13.68
19	2008-12-10	13.18
20	2009-02-27	13.10
21	2015-08-27	12.46
22	2020-03-17	12.18
23	2013-02-19	12.03
24	2009-04-02	11.95
25	2008-08-08	11.93
26	2008-08-13	11.89
27	2019-04-05	11.66
28	2010-05-27	11.43
29	2012-04-27	11.29
30	2021-02-26	11.25
31	2020-06-18	11.10
32	2012-12-21	11.03
33	2013-07-16	10.83
34	2006-08-23	10.80
35	2012-10-15	10.75
36	2008-03-20	10.72
37	2008-06-10	10.67
38	2012-03-21	10.55
39	2006-06-30	10.47
40	2020-04-17	10.46
41	2015-09-10	10.34
42	2022-02-01	10.24
43	2009-01-15	10.16
44	2008-07-16	10.00
45	2012-08-03	9.78
46	2014-12-31	9.59
47	2012-06-22	9.58
48	2008-04-03	9.54
49	2016-05-06	9.42
50	2009-08-18	9.37
51	2008-10-07	9.22
52	2009-03-06	9.22
53	2020-09-29	8.95
54	2020-04-08	8.93
55	2014-10-29	8.81
56	2014-11-14	8.81
57	2005-12-08	8.77
58	2005-11-01	8.77
59	2005-12-20	8.70
60	2016-02-08	8.68
61	2016-12-08	8.66
62	2008-11-13	8.65
63	2008-12-16	8.48
64	2009-07-10	8.46
65	2010-07-01	8.41
66	2010-06-15	8.25
67	2014-12-17	8.22
68	2020-05-04	8.22
69	2015-10-30	8.22
70	2009-02-02	8.21
71	2015-09-17	8.20
72	2015-05-18	8.20
73	2011-08-09	8.19
74	2008-10-22	8.17
75	2007-09-21	8.13
76	2013-08-01	8.12
77	2006-02-16	8.04
78	2017-04-27	7.93
79	2019-05-02	7.85
80	2013-04-19	7.79
81	2011-10-05	7.79
82	2014-09-02	7.78
83	2009-03-12	7.78
84	2011-11-30	7.76
85	2008-04-02	7.75
86	2007-12-12	7.72
87	2013-07-08	7.71
88	2010-05-12	7.64
89	2006-03-29	7.61
90	2013-06-28	7.60
91	2020-06-16	7.56
92	2016-03-07	7.56
93	2008-06-19	7.54
94	2009-02-03	7.53
95	2006-03-15	7.50
96	2012-05-11	7.48
97	2008-07-08	7.44
98	2009-01-02	7.38
99	2015-05-11	7.36
100	2015-08-03	7.35

Worst intraday sessions of OFLX

This table shows the worst 100 intraday sessions of OFLX.

Position	Date	Percentage
1	2007-11-20	-17.24
2	2009-03-20	-16.92
3	2017-07-21	-15.33
4	2008-11-20	-14.55
5	2008-12-19	-14.07
6	2008-12-01	-13.46
7	2009-03-02	-12.73
8	2005-12-29	-12.64
9	2008-12-11	-12.46
10	2014-11-07	-12.40
11	2008-09-22	-12.27
12	2011-10-19	-12.16
13	2009-03-03	-11.75
14	2008-10-02	-11.55
15	2008-06-23	-11.52
16	2012-03-22	-11.51
17	2020-04-20	-11.45
18	2008-08-15	-11.43
19	2009-03-30	-10.90
20	2015-07-23	-10.82
21	2007-12-14	-10.51
22	2018-09-10	-10.47
23	2008-10-24	-10.43
24	2005-10-31	-10.38
25	2020-06-11	-10.04
26	2009-02-10	-9.97
27	2011-10-17	-9.94
28	2008-06-30	-9.79
29	2008-10-09	-9.59
30	2012-06-25	-9.49
31	2008-07-24	-9.42
32	2020-06-17	-9.41
33	2011-07-11	-9.39
34	2012-05-03	-9.38
35	2009-01-30	-9.30
36	2011-10-31	-9.17
37	2009-05-13	-9.11
38	2015-01-05	-9.07
39	2020-03-20	-8.91
40	2009-06-29	-8.82
41	2008-07-02	-8.80
42	2012-03-02	-8.74
43	2020-03-16	-8.53
44	2006-01-31	-8.46
45	2006-04-03	-8.44
46	2008-12-09	-8.43
47	2010-07-06	-8.43
48	2007-12-03	-8.40
49	2009-03-05	-8.33
50	2008-03-27	-8.30
51	2008-02-22	-8.26
52	2005-12-30	-8.23
53	2010-05-19	-8.15
54	2014-11-18	-8.15
55	2010-01-21	-8.12
56	2021-02-25	-8.06
57	2020-05-28	-8.04
58	2020-03-11	-7.98
59	2006-09-15	-7.93
60	2016-01-25	-7.90
61	2010-02-22	-7.82
62	2007-09-26	-7.70
63	2022-03-11	-7.67
64	2009-04-29	-7.56
65	2022-06-22	-7.53
66	2009-01-07	-7.53
67	2020-03-18	-7.47
68	2015-08-04	-7.46
69	2013-04-15	-7.46
70	2013-07-31	-7.31
71	2009-05-15	-7.29
72	2014-11-19	-7.25
73	2008-07-09	-7.22
74	2009-01-13	-7.21
75	2018-02-09	-7.17
76	2012-11-08	-7.10
77	2012-05-31	-7.08
78	2009-03-09	-6.95
79	2015-09-16	-6.93
80	2006-11-01	-6.86
81	2011-09-08	-6.86
82	2009-03-24	-6.84
83	2006-03-20	-6.81
84	2016-11-18	-6.79
85	2016-01-08	-6.66
86	2015-08-07	-6.65
87	2006-10-02	-6.64
88	2012-07-02	-6.62
89	2017-03-03	-6.59
90	2010-01-06	-6.53
91	2008-10-17	-6.48
92	2013-04-03	-6.48
93	2013-04-17	-6.45
94	2009-01-14	-6.43
95	2008-09-17	-6.35
96	2015-03-25	-6.26
97	2008-10-27	-6.25
98	2006-09-08	-6.24
99	2010-02-01	-6.20
100	2020-06-12	-6.19

Best after-hours sessions of OFLX

This table shows top 100 best after-hours sessions of OFLX.

Position	Date	Percentage
1	2009-03-30	16.15
2	2008-07-23	15.15
3	2013-07-24	15.07
4	2014-11-17	12.50
5	2014-11-06	12.06
6	2017-03-02	10.51
7	2009-12-10	10.16
8	2006-02-14	8.39
9	2007-09-25	7.93
10	2015-06-08	7.38
11	2015-05-12	7.35
12	2020-06-16	7.11
13	2007-08-20	7.09
14	2011-11-16	6.89
15	2008-10-15	6.80
16	2011-07-11	6.79
17	2020-05-07	6.78
18	2008-10-31	6.55
19	2008-09-17	6.55
20	2006-08-21	6.53
21	2014-10-01	6.46
22	2008-09-18	6.27
23	2006-02-21	6.24
24	2008-10-10	6.03
25	2008-12-05	5.94
26	2008-10-23	5.85
27	2020-04-03	5.81
28	2023-01-06	5.75
29	2013-02-11	5.74
30	2008-01-28	5.64
31	2005-11-01	5.56
32	2008-07-28	5.47
33	2013-02-06	5.44
34	2007-09-27	5.43
35	2012-10-19	5.41
36	2015-11-09	5.40
37	2009-05-21	5.33
38	2008-07-24	5.26
39	2015-08-05	5.25
40	2021-02-10	4.94
41	2008-12-18	4.94
42	2005-10-10	4.91
43	2020-11-06	4.89
44	2012-10-31	4.80
45	2008-10-17	4.71
46	2008-05-07	4.67
47	2014-11-07	4.64
48	2013-10-23	4.62
49	2015-01-02	4.62
50	2005-10-24	4.59
51	2007-09-18	4.59
52	2007-12-17	4.59
53	2005-10-27	4.57
54	2020-03-12	4.55
55	2009-03-05	4.55
56	2015-02-04	4.54
57	2008-07-29	4.49
58	2016-11-22	4.49
59	2020-03-16	4.48
60	2015-09-04	4.47
61	2009-04-07	4.47
62	2020-11-20	4.46
63	2007-10-01	4.45
64	2021-02-25	4.42
65	2009-03-27	4.41
66	2011-12-13	4.36
67	2015-02-02	4.36
68	2011-10-19	4.33
69	2020-03-23	4.32
70	2015-08-24	4.30
71	2008-10-29	4.26
72	2008-08-25	4.26
73	2012-11-16	4.23
74	2008-12-12	4.23
75	2022-08-02	4.19
76	2020-12-10	4.17
77	2005-11-10	4.17
78	2015-04-06	4.17
79	2020-08-06	4.13
80	2008-02-19	4.13
81	2014-09-03	4.10
82	2010-02-16	4.08
83	2021-02-26	4.05
84	2020-05-19	4.04
85	2012-03-21	4.04
86	2009-06-29	4.01
87	2009-01-29	3.99
88	2015-03-06	3.99
89	2020-12-15	3.98
90	2008-06-16	3.98
91	2008-02-29	3.93
92	2017-03-06	3.93
93	2013-02-25	3.92
94	2007-12-21	3.91
95	2008-02-05	3.90
96	2012-08-23	3.88
97	2022-12-13	3.88
98	2005-08-12	3.85
99	2007-09-12	3.84
100	2022-01-03	3.84

Worst after-hours sessions of OFLX

This table shows the worst 100 after-hours sessions of OFLX.

Position	Date	Percentage
1	2012-07-26	-11.34
2	2008-08-05	-10.86
3	2017-04-26	-10.60
4	2009-01-16	-10.28
5	2008-04-02	-9.98
6	2008-09-19	-9.93
7	2009-12-16	-9.84
8	2014-10-28	-9.46
9	2008-12-09	-9.42
10	2022-01-31	-9.33
11	2011-10-24	-9.31
12	2013-04-11	-9.07
13	2007-09-24	-9.03
14	2019-04-04	-8.77
15	2020-04-14	-8.72
16	2013-07-15	-8.70
17	2008-10-21	-8.52
18	2020-03-13	-8.38
19	2007-12-11	-8.29
20	2008-09-30	-8.29
21	2010-09-29	-8.02
22	2007-12-28	-8.00
23	2008-08-22	-7.89
24	2007-09-20	-7.58
25	2015-02-18	-7.35
26	2012-11-27	-6.77
27	2008-10-06	-6.77
28	2011-10-04	-6.75
29	2013-05-20	-6.67
30	2008-01-11	-6.64
31	2007-08-10	-6.61
32	2008-11-18	-6.60
33	2011-02-01	-6.60
34	2008-08-26	-6.54
35	2008-09-10	-6.53
36	2020-03-17	-6.48
37	2008-03-20	-6.35
38	2014-04-02	-6.23
39	2012-07-13	-5.98
40	2010-10-04	-5.96
41	2008-04-07	-5.88
42	2008-07-09	-5.88
43	2008-08-13	-5.87
44	2020-03-06	-5.87
45	2008-03-31	-5.84
46	2013-04-22	-5.84
47	2009-03-12	-5.83
48	2009-04-06	-5.81
49	2022-02-04	-5.76
50	2015-10-14	-5.74
51	2020-04-02	-5.69
52	2009-12-30	-5.69
53	2022-10-19	-5.67
54	2020-12-24	-5.62
55	2008-12-04	-5.61
56	2015-01-29	-5.59
57	2008-06-10	-5.57
58	2010-11-05	-5.48
59	2008-10-08	-5.47
60	2012-08-29	-5.45
61	2011-11-03	-5.45
62	2009-06-01	-5.44
63	2011-05-31	-5.40
64	2007-11-23	-5.36
65	2015-04-24	-5.34
66	2008-11-04	-5.32
67	2010-08-10	-5.32
68	2015-08-26	-5.28
69	2006-03-03	-5.28
70	2019-10-17	-5.24
71	2008-06-03	-5.22
72	2020-03-31	-5.21
73	2022-02-09	-5.20
74	2015-05-15	-5.17
75	2008-06-11	-5.16
76	2010-10-22	-5.13
77	2006-04-28	-5.11
78	2015-08-21	-5.04
79	2009-11-16	-4.93
80	2022-07-08	-4.88
81	2017-05-24	-4.87
82	2009-04-29	-4.86
83	2010-09-15	-4.84
84	2013-01-07	-4.83
85	2011-03-04	-4.82
86	2015-08-31	-4.76
87	2011-08-05	-4.73
88	2008-08-01	-4.73
89	2012-05-01	-4.70
90	2013-10-15	-4.70
91	2021-07-16	-4.69
92	2011-08-11	-4.68
93	2008-03-07	-4.63
94	2008-08-07	-4.59
95	2010-06-04	-4.57
96	2008-02-15	-4.56
97	2010-11-16	-4.56
98	2019-05-01	-4.51
99	2009-05-22	-4.47
100	2019-04-24	-4.45

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:16:13

OFLX information

Full title

Omega Flex Inc
First trading day

2005-08-01
Last trading day

2023-02-23
Total trading days

4,424
Last close price

115.85 (+0.95%)
Market cap

1.49B
Stock Exchange

NasdaqGM
Sector

Capital Goods
Industry

Industrial Specialties
OFLX CEO

Mr. Kevin Hoben
Full-time employees

151
Address

451 Creamery Way
Exton
PENNSYLVANIA
19341-2509
Website

http://www.omegaflex.com/
Phone number

16105247272
Description

Omega Flex, Inc. engages in the manufacture and sale of flexible metal hose and accessories. The company is headquartered in Exton, Pennsylvania and currently employs 151 full-time employees. The firm is engaged in a range of different markets, including construction, manufacturing, transportation, petrochemical, pharmaceutical and other industries. The company operates through manufacture and sale of flexible metal hose and accessories segment. Its products are concentrated in residential and commercial construction, and general industrial markets. Its primary product, flexible gas piping, is used for gas piping within residential and commercial buildings. Its TracPipe and TracPipe CounterStrike flexible gas piping, along with its fittings, which are distributed under AutoSnap and AutoFlare names. Its products are manufactured at its Exton, Pennsylvania facilities in the United States, and in Banbury, Oxfordshire in the United Kingdom. The company has sales across all industries are generated through independent outside sales organizations, such as sales representatives, wholesalers and distributors or a combination of both.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

148 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...