OFLX(OFLX)
OFLX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $26.68 | $26.86 | $25.76 | $26.23 | 49,511 |
| 10/12/2026 | $26.15 | $26.61 | $26.00 | $26.28 | 31,211 |
| 10/9/2026 | $26.13 | $26.43 | $25.79 | $26.32 | 41,015 |
| 10/8/2026 | $26.02 | $26.31 | $25.72 | $26.25 | 50,700 |
| 10/7/2026 | $26.11 | $26.52 | $25.90 | $26.32 | 46,600 |
| 10/6/2026 | $26.03 | $26.59 | $25.85 | $26.40 | 43,400 |
| 10/5/2026 | $26.11 | $26.20 | $25.51 | $25.64 | 33,300 |
| 10/2/2026 | $26.26 | $27.19 | $26.01 | $26.33 | 42,133 |
| 10/1/2026 | $25.98 | $26.20 | $25.32 | $25.87 | 28,700 |
| 9/30/2026 | $25.39 | $25.47 | $24.75 | $25.40 | 29,325 |
| 9/29/2026 | $25.81 | $25.81 | $25.00 | $25.59 | 26,300 |
| 9/28/2026 | $25.51 | $25.78 | $25.27 | $25.67 | 27,700 |
| 9/25/2026 | $25.50 | $25.76 | $25.31 | $25.54 | 34,000 |
| 9/24/2026 | $25.62 | $25.62 | $24.86 | $25.17 | 26,830 |
| 9/23/2026 | $25.65 | $26.00 | $25.37 | $25.46 | 28,640 |
| 9/22/2026 | $25.77 | $26.28 | $25.70 | $26.28 | 26,601 |
| 9/21/2026 | $25.60 | $26.10 | $25.45 | $25.75 | 25,017 |
| 9/18/2026 | $25.85 | $26.05 | $25.37 | $25.60 | 47,400 |
| 9/17/2026 | $26.76 | $26.79 | $25.67 | $25.89 | 33,249 |
| 9/16/2026 | $26.78 | $26.86 | $26.06 | $26.30 | 33,033 |
| 9/15/2026 | $26.09 | $26.78 | $26.09 | $26.78 | 40,402 |
| 9/14/2026 | $25.34 | $26.15 | $25.30 | $26.05 | 45,100 |
| 9/11/2026 | $25.71 | $25.91 | $25.31 | $25.58 | 24,750 |
| 9/10/2026 | $25.47 | $25.76 | $25.26 | $25.51 | 27,300 |
| 9/9/2026 | $25.92 | $26.07 | $25.32 | $25.64 | 42,100 |
| 9/8/2026 | $26.66 | $26.78 | $25.99 | $26.00 | 23,951 |
| 9/4/2026 | $26.22 | $27.00 | $26.22 | $26.91 | 17,500 |
| 9/3/2026 | $26.23 | $26.81 | $25.75 | $26.20 | 33,304 |
| 9/2/2026 | $26.10 | $26.21 | $25.75 | $25.99 | 45,146 |
| 9/1/2026 | $26.48 | $26.51 | $26.00 | $26.14 | 25,527 |
| 8/31/2026 | $27.27 | $27.31 | $26.36 | $26.64 | 31,148 |
| 8/28/2026 | $26.82 | $27.00 | $26.68 | $27.00 | 28,300 |
| 8/27/2026 | $26.81 | $26.93 | $26.54 | $26.82 | 20,700 |
| 8/26/2026 | $26.97 | $27.25 | $26.80 | $26.90 | 44,048 |
| 8/25/2026 | $27.26 | $27.40 | $26.75 | $26.97 | 34,500 |
| 8/24/2026 | $27.54 | $27.93 | $27.01 | $27.26 | 28,143 |
| 8/21/2026 | $27.86 | $27.86 | $27.16 | $27.36 | 32,022 |
| 8/20/2026 | $27.65 | $28.27 | $27.39 | $27.76 | 42,100 |
| 8/19/2026 | $28.58 | $28.58 | $27.93 | $27.93 | 25,400 |
| 8/18/2026 | $28.46 | $28.55 | $27.93 | $28.25 | 39,400 |
| 8/17/2026 | $28.39 | $28.85 | $28.01 | $28.45 | 41,111 |
| 8/14/2026 | $28.67 | $29.36 | $28.07 | $28.67 | 24,700 |
| 8/13/2026 | $29.90 | $30.36 | $27.57 | $28.81 | 58,900 |
| 8/12/2026 | $30.25 | $30.58 | $29.95 | $30.08 | 30,249 |
| 8/11/2026 | $30.62 | $30.75 | $29.93 | $29.93 | 22,130 |
| 8/10/2026 | $30.75 | $31.10 | $30.08 | $30.30 | 40,100 |
| 8/7/2026 | $30.53 | $31.15 | $30.45 | $30.92 | 21,637 |
| 8/6/2026 | $30.65 | $31.11 | $30.59 | $30.95 | 57,219 |
| 8/5/2026 | $30.60 | $30.60 | $29.92 | $30.44 | 42,400 |
| 8/4/2026 | $29.91 | $30.93 | $29.91 | $30.78 | 64,600 |
| 8/3/2026 | $29.83 | $30.66 | $29.83 | $30.17 | 61,700 |
| 7/31/2026 | $28.81 | $29.67 | $28.74 | $29.46 | 19,300 |
| 7/30/2026 | $29.05 | $29.47 | $28.56 | $28.96 | 38,531 |
| 7/29/2026 | $30.05 | $30.12 | $28.51 | $28.91 | 35,200 |
| 7/28/2026 | $30.19 | $30.88 | $30.15 | $30.30 | 71,400 |
| 7/27/2026 | $29.92 | $30.72 | $29.63 | $30.19 | 84,526 |
| 7/24/2026 | $29.45 | $29.78 | $29.34 | $29.55 | 22,800 |
| 7/23/2026 | $29.52 | $29.90 | $29.07 | $29.45 | 29,500 |
| 7/22/2026 | $30.02 | $30.33 | $29.52 | $29.92 | 28,000 |
| 7/21/2026 | $29.47 | $30.40 | $29.47 | $30.28 | 49,000 |
| 7/20/2026 | $29.86 | $30.44 | $29.43 | $29.63 | 55,404 |
| 7/17/2026 | $31.14 | $31.34 | $29.63 | $29.88 | 51,937 |
| 7/16/2026 | $29.81 | $31.75 | $29.68 | $31.39 | 67,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
