Financial News
Optibase Ltd (NQ: OBAS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 9.000 | 9.000 | 8.750 | 8.850 | 8,100 | -0.47(-5.02%) |
| May 21, 2018 | 9.318 | 9.318 | 9.318 | 0 | +0.44(+4.99%) | |
| May 18, 2018 | 8.825 | 9.050 | 8.740 | 8.875 | 5,400 | -0.63(-6.58%) |
| May 15, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.50(+5.55%) | |
| May 14, 2018 | 8.932 | 9.050 | 8.625 | 9.000 | 5,725 | +0.25(+2.86%) |
| May 11, 2018 | 8.701 | 8.825 | 8.600 | 8.750 | 4,000 | +0.15(+1.74%) |
| May 10, 2018 | 8.500 | 8.750 | 8.470 | 8.600 | 2,567 | -0.35(-3.91%) |
| May 09, 2018 | 8.000 | 8.950 | 8.000 | 8.950 | 3,092 | +0.25(+2.87%) |
| May 07, 2018 | 8.700 | 8.700 | 8.700 | 2 | +0.00(+0.00%) | |
| May 04, 2018 | 8.200 | 8.715 | 8.200 | 8.700 | 4,208 | +0.45(+5.45%) |
| May 03, 2018 | 8.100 | 8.600 | 7.825 | 8.250 | 6,414 | -0.55(-6.25%) |
| May 01, 2018 | 8.800 | 8.800 | 8.800 | 2 | +0.00(+0.00%) | |
| Apr 30, 2018 | 8.698 | 9.000 | 8.500 | 8.800 | 9,045 | +0.25(+2.92%) |
| Apr 27, 2018 | 7.800 | 8.750 | 7.775 | 8.550 | 19,907 | +0.35(+4.27%) |
| Apr 26, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 1,277 | -0.05(-0.61%) |
| Apr 25, 2018 | 8.100 | 8.250 | 8.100 | 8.250 | 1,910 | +0.05(+0.61%) |
| Apr 24, 2018 | 8.050 | 8.200 | 8.050 | 8.200 | 5,024 | +0.20(+2.50%) |
| Apr 23, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 323 | +0.03(+0.33%) |
| Apr 20, 2018 | 7.950 | 8.074 | 7.950 | 7.974 | 1,622 | -0.08(-0.94%) |
| Apr 19, 2018 | 7.720 | 8.050 | 7.720 | 8.050 | 3,243 | -0.28(-3.31%) |
| Apr 17, 2018 | 8.325 | 8.325 | 8.325 | 25 | +0.03(+0.30%) | |
| Apr 16, 2018 | 8.300 | 8.300 | 8.300 | 8.300 | 505 | +0.50(+6.41%) |
| Apr 13, 2018 | 7.800 | 7.800 | 7.800 | 7.800 | 489 | -0.45(-5.45%) |
| Apr 12, 2018 | 8.250 | 8.350 | 8.250 | 8.250 | 3,968 | +0.05(+0.61%) |
| Apr 09, 2018 | 8.200 | 8.200 | 8.200 | 23 | +0.05(+0.61%) | |
| Apr 04, 2018 | 8.150 | 8.150 | 8.150 | 0 | -0.05(-0.61%) | |
| Apr 03, 2018 | 8.150 | 8.200 | 8.150 | 8.200 | 1,100 | -0.00(-0.00%) |
| Mar 29, 2018 | 8.200 | 8.200 | 8.200 | 60 | +0.10(+1.23%) | |
| Mar 28, 2018 | 8.050 | 8.100 | 8.050 | 8.100 | 1,000 | +0.10(+1.25%) |
| Mar 27, 2018 | 7.750 | 8.050 | 7.690 | 8.000 | 4,512 | +0.10(+1.27%) |
| Mar 26, 2018 | 8.000 | 8.125 | 7.900 | 7.900 | 3,000 | -0.05(-0.63%) |
| Mar 23, 2018 | 7.900 | 7.950 | 7.675 | 7.950 | 3,500 | +0.05(+0.63%) |
| Mar 21, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.64%) | |
| Mar 20, 2018 | 7.777 | 7.850 | 7.718 | 7.850 | 2,050 | +0.00(+0.00%) |
| Mar 16, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.35(-4.27%) | |
| Mar 15, 2018 | 8.150 | 8.350 | 8.100 | 8.200 | 2,454 | +0.25(+3.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
