Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	OFLX	66.38	68.50	66.38	66.99	0.18	6,250	407	63.37	66.95
2024-05-02	Q	OFLX	65.60	67.07	64.6778	66.81	-0.27	11,761	539	63.84	75.65
2024-05-01	Q	OFLX	66.31	67.08	66.20	67.08	0.82	12,914	608	64.22	72.23
2024-04-30	Q	OFLX	66.96	67.94	66.20	66.26	-1.22	9,085	404	64.52	78.00
2024-04-29	Q	OFLX	67.30	67.48	66.52	67.48	0.63	9,456	456	67.07	73.62
2024-04-26	Q	OFLX	67.82	67.82	66.23	66.85	-0.74	8,049	605	66.52	73.03
2024-04-25	Q	OFLX	66.812	67.59	66.812	67.59	0.09	5,579	324	65.71	78.00
2024-04-24	Q	OFLX	66.70	67.62	66.50	67.50		7,799	555	60.14	71.39
2024-04-23	Q	OFLX	66.76	67.90	66.76	67.50	0.58	8,091	497	67.00	108.47
2024-04-22	Q	OFLX	67.82	68.00	66.92	66.92	-0.08	6,163	568	66.50	73.01
2024-04-19	Q	OFLX	66.07	67.565	66.07	67.00	0.15	16,610	569	60.86	67.31
2024-04-18	Q	OFLX	67.78	67.78	66.24	66.85	-0.19	11,423	448	66.39	67.13
2024-04-17	Q	OFLX	69.00	69.00	67.04	67.04	-2.63	9,945	409	66.72	73.23
2024-04-16	Q	OFLX	69.45	69.70	69.40	69.67	1.32	5,279	309	69.48	76.25
2024-04-15	Q	OFLX	68.20	68.20	67.86	67.86	-0.69	6,136	222	67.97	74.60
2024-04-12	Q	OFLX	69.185	69.9999	68.55	68.55	-0.63	4,871	330	68.22	76.31
2024-04-11	Q	OFLX	69.78	70.00	68.18	69.18	-0.86	7,150	248	62.93	69.57
2024-04-10	Q	OFLX	75.145	75.145	68.75	70.04	-0.75	9,549	385	69.56	70.30
2024-04-09	Q	OFLX	70.50	71.62	69.905	70.79	1.61	8,633	395	70.46	77.32
2024-04-08	Q	OFLX	69.3701	69.51	69.3701	69.51	-0.64	5,181	334	69.61	69.91
2024-04-05	Q	OFLX	70.22	70.22	70.15	70.15	-0.76	3,374	197	66.11	78.00
2024-04-04	Q	OFLX	71.13	71.13	70.18	70.91	0.89	7,604	277	69.49	77.92
2024-04-03	Q	OFLX	68.14	70.95	68.11	70.02	1.23	12,885	462	69.80	70.55
2024-04-02	Q	OFLX	72.10	72.53	68.79	68.79	-3.31	12,940	458	68.41	75.08
2024-04-01	Q	OFLX	70.45	72.95	68.7701	72.10	1.17	9,736	291	71.63	72.39
2024-03-29	Q	OFLX	70.47	71.785	70.47	70.93	1.31	0	0	69.51	71.60
2024-03-28	Q	OFLX	70.47	71.785	70.47	70.93	1.31	9,930	343	69.51	71.60
2024-03-27	Q	OFLX	70.00	70.7999	69.62	69.62	0.06	9,340	301	69.14	69.89
2024-03-26	Q	OFLX	70.39	70.43	69.56	69.56	-0.63	3,805	191	69.30	70.05
2024-03-25	Q	OFLX	70.24	70.515	69.2705	70.19	0.41	4,636	270	69.88	111.77
2024-03-22	Q	OFLX	70.80	70.81	69.78	69.78	-1.31	5,551	222	63.43	70.13
2024-03-21	Q	OFLX	74.59	74.59	71.09	71.09	-0.91	11,758	400	70.79	71.55
2024-03-20	Q	OFLX	70.22	72.69	70.22	72.00	0.81	8,740	538	71.80	78.00
2024-03-19	Q	OFLX	72.665	72.88	71.19	71.19	-0.75	5,097	387	60.14	78.00
2024-03-18	Q	OFLX	72.33	73.37	71.3317	71.94	-0.82	12,687	249	60.14	77.99
2024-03-15	Q	OFLX	70.25	73.195	70.25	72.76	1.89	19,200	356	72.38	115.76
2024-03-14	Q	OFLX	72.83	72.83	69.53	70.87	-2.68	10,173	388	70.37	78.00
2024-03-13	Q	OFLX	71.88	73.65	71.88	73.55	3.52	5,135	199	61.63	78.00
2024-03-12	Q	OFLX	69.57	71.20	69.40	70.03	0.03	8,275	270	67.78	71.87
2024-03-11	Q	OFLX	69.765	70.26	69.67	70.00	0.09	6,711	319	60.14	72.00
2024-03-08	Q	OFLX	69.77	70.36	69.62	69.91	1.07	4,696	178	60.14	72.00
2024-03-07	Q	OFLX	69.19	70.55	68.84	68.84	-0.59	2,771	164	27.79	72.00
2024-03-06	Q	OFLX	69.43	69.43	69.43	69.43	1.36	2,182	153	27.26	70.11
2024-03-05	Q	OFLX	69.835	69.85	67.78	68.07	-2.69	6,238	209	60.14	79.94
2024-03-04	Q	OFLX	69.79	70.89	69.7815	70.76	1.35	3,022	194	60.14	78.00
2024-03-01	Q	OFLX	69.51	70.77	69.42	69.90	0.25	9,333	257	27.90	69.41
2024-02-29	Q	OFLX	72.79	72.79	69.60	69.65	-0.94	11,206	391	28.29	78.00
2024-02-28	Q	OFLX	70.95	71.161	70.20	70.59	-0.74	5,357	300	68.70	71.63
2024-02-27	Q	OFLX	71.52	71.52	71.33	71.33	-0.66	2,449	202	28.89	78.00
2024-02-26	Q	OFLX	72.67	72.79	71.27	72.18	-0.42	3,622	229	60.14	78.88
2024-02-23	Q	OFLX	72.42	73.87	72.00	72.60	0.68	3,377	198	60.14	72.60
2024-02-22	Q	OFLX	72.20	74.45	71.92	71.92	-0.42	3,505	189	60.14	78.00
2024-02-21	Q	OFLX	73.125	73.69	72.34	72.34	-0.75	4,844	223	29.09	78.00
2024-02-20	Q	OFLX	70.4879	73.09	70.4879	73.09	0.85	4,417	151	60.14	73.09
2024-02-19	Q	OFLX	74.66	75.0232	72.24	72.24	-2.37	0	0	29.42	78.00
2024-02-16	Q	OFLX	74.66	75.0232	72.24	72.24	-2.37	6,130	256	29.42	78.00
2024-02-15	Q	OFLX	71.3519	75.28	71.3519	74.61	3.22	5,602	290	29.51	76.55
2024-02-14	Q	OFLX	69.30	71.39	69.30	71.39	3.54	5,841	273	62.10	76.55
2024-02-13	Q	OFLX	69.59	69.59	67.85	67.85	-4.34	12,851	593	62.08	76.55
2024-02-12	Q	OFLX	72.24	73.59	70.5751	72.19	1.45	6,130	254	72.19	76.55
2024-02-09	Q	OFLX	70.52	71.24	69.65	70.74	1.30	7,276	323	28.29	78.00
2024-02-08	Q	OFLX	69.98	69.98	69.44	69.44	-1.17	3,163	123	28.22	78.00
2024-02-07	Q	OFLX	70.71	72.34	70.3601	70.61	-0.14	8,537	283	28.31	78.00
2024-02-06	Q	OFLX	68.11	70.7556	68.11	70.75	2.75	8,872	250	67.36	78.00
2024-02-05	Q	OFLX	69.96	70.15	68.00	68.00	-1.24	10,199	340	27.33	76.55