Optibase Ltd (NQ: OBAS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2017 | 8.700 | 8.700 | 8.700 | 28 | +0.15(+1.75%) | |
| Oct 25, 2017 | 8.550 | 8.550 | 8.550 | 0 | +0.30(+3.64%) | |
| Oct 24, 2017 | 8.000 | 8.450 | 7.550 | 8.250 | 3,117 | -0.60(-6.78%) |
| Oct 20, 2017 | 8.850 | 8.850 | 8.850 | 28 | +1.25(+16.45%) | |
| Oct 18, 2017 | 7.600 | 7.600 | 7.600 | 101 | -0.50(-6.17%) | |
| Oct 17, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 136 | -0.40(-4.71%) |
| Oct 16, 2017 | 8.100 | 8.950 | 8.100 | 8.500 | 4,999 | -0.40(-4.49%) |
| Oct 13, 2017 | 7.350 | 9.000 | 7.336 | 8.900 | 5,407 | +1.70(+23.61%) |
| Oct 10, 2017 | 7.200 | 7.200 | 7.200 | 0 | -0.80(-10.00%) | |
| Oct 09, 2017 | 7.150 | 8.000 | 7.150 | 8.000 | 3,339 | +0.90(+12.68%) |
| Oct 04, 2017 | 7.100 | 7.100 | 7.100 | 0 | -0.05(-0.70%) | |
| Oct 03, 2017 | 7.150 | 7.150 | 7.100 | 7.150 | 336 | +0.25(+3.62%) |
| Oct 02, 2017 | 7.150 | 7.150 | 6.900 | 6.900 | 545 | +0.10(+1.47%) |
| Sep 29, 2017 | 6.800 | 6.800 | 6.800 | 6.800 | 300 | -0.19(-2.67%) |
| Sep 28, 2017 | 6.952 | 7.000 | 6.952 | 6.987 | 1,400 | +0.11(+1.55%) |
| Sep 27, 2017 | 6.880 | 6.880 | 6.880 | 6.880 | 200 | +0.28(+4.24%) |
| Sep 25, 2017 | 6.600 | 6.600 | 6.600 | 0 | -0.35(-5.04%) | |
| Sep 13, 2017 | 6.950 | 6.950 | 6.950 | 0 | +0.20(+2.96%) | |
| Sep 07, 2017 | 6.750 | 6.750 | 6.750 | 0 | -0.15(-2.17%) | |
| Sep 06, 2017 | 6.700 | 7.200 | 6.700 | 6.900 | 1,407 | +0.30(+4.55%) |
| Sep 05, 2017 | 6.650 | 6.650 | 6.400 | 6.600 | 500 | -0.60(-8.33%) |
| Aug 30, 2017 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
| Aug 29, 2017 | 7.450 | 7.450 | 7.300 | 7.300 | 1,100 | +0.00(+0.00%) |
| Aug 28, 2017 | 7.350 | 7.400 | 7.050 | 7.300 | 1,889 | -0.10(-1.35%) |
| Aug 25, 2017 | 7.650 | 7.650 | 7.400 | 7.400 | 911 | +0.20(+2.78%) |
| Aug 24, 2017 | 7.500 | 7.500 | 7.150 | 7.200 | 3,826 | -0.20(-2.70%) |
| Aug 23, 2017 | 8.300 | 8.300 | 7.400 | 7.400 | 3,800 | -0.97(-11.64%) |
| Aug 22, 2017 | 8.375 | 8.375 | 8.375 | 8.375 | 2,000 | +0.18(+2.14%) |
| Aug 17, 2017 | 8.200 | 8.200 | 8.200 | 0 | -0.30(-3.53%) | |
| Aug 16, 2017 | 8.500 | 8.500 | 8.452 | 8.500 | 7,456 | -0.13(-1.52%) |
| Aug 14, 2017 | 8.631 | 8.631 | 8.631 | 0 | +0.13(+1.54%) | |
| Aug 10, 2017 | 8.500 | 8.500 | 8.500 | 0 | -0.80(-8.60%) | |
| Aug 07, 2017 | 9.300 | 9.300 | 9.300 | 0 | +0.55(+6.28%) | |
| Aug 04, 2017 | 8.900 | 9.300 | 8.750 | 8.750 | 2,076 | +0.00(+0.00%) |
| Aug 03, 2017 | 8.550 | 8.750 | 8.500 | 8.750 | 3,376 | -0.10(-1.13%) |
| Aug 02, 2017 | 9.400 | 9.400 | 8.750 | 8.850 | 1,710 | +0.15(+1.72%) |
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.