Optibase Ltd (NQ: OBAS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 7.750 | 7.750 | 7.750 | 0 | +0.15(+1.97%) | |
| Dec 29, 2016 | 7.600 | 7.600 | 7.600 | 7.600 | 280 | -0.39(-4.91%) |
| Dec 27, 2016 | 7.992 | 7.992 | 7.992 | 0 | -0.21(-2.53%) | |
| Dec 20, 2016 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) | |
| Dec 19, 2016 | 8.200 | 8.200 | 8.200 | 8.200 | 4,800 | +0.68(+9.01%) |
| Dec 16, 2016 | 8.000 | 8.000 | 7.522 | 7.522 | 2,280 | -0.48(-5.97%) |
| Nov 28, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.20(-2.44%) | |
| Nov 22, 2016 | 8.200 | 8.200 | 8.200 | 0 | +0.70(+9.33%) | |
| Nov 21, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 205 | -1.70(-18.48%) |
| Nov 18, 2016 | 9.200 | 9.200 | 9.200 | 9.200 | 234 | +0.65(+7.60%) |
| Nov 15, 2016 | 8.550 | 8.550 | 8.550 | 0 | +0.20(+2.40%) | |
| Nov 14, 2016 | 8.350 | 8.350 | 8.350 | 8.350 | 1,631 | -0.05(-0.60%) |
| Nov 10, 2016 | 8.400 | 8.400 | 8.400 | 0 | +0.05(+0.60%) | |
| Nov 09, 2016 | 8.350 | 8.532 | 8.350 | 8.350 | 3,800 | +0.05(+0.60%) |
| Nov 08, 2016 | 8.300 | 8.407 | 8.300 | 8.300 | 7,598 | +0.05(+0.61%) |
| Nov 07, 2016 | 8.250 | 8.500 | 8.200 | 8.250 | 2,428 | +0.49(+6.34%) |
| Nov 04, 2016 | 7.758 | 7.758 | 7.758 | 7.758 | 200 | -0.49(-5.97%) |
| Nov 02, 2016 | 8.250 | 8.250 | 8.250 | 0 | +0.07(+0.92%) | |
| Nov 01, 2016 | 8.450 | 9.800 | 7.600 | 8.175 | 73,192 | -0.32(-3.82%) |
| Oct 31, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 618 | -0.01(-0.15%) |
| Oct 27, 2016 | 8.513 | 8.513 | 8.513 | 0 | +0.01(+0.15%) | |
| Oct 26, 2016 | 8.450 | 8.500 | 8.450 | 8.500 | 1,500 | +0.24(+2.88%) |
| Oct 25, 2016 | 8.162 | 8.500 | 8.162 | 8.262 | 4,500 | -0.19(-2.22%) |
| Oct 24, 2016 | 8.950 | 8.950 | 8.450 | 8.450 | 2,835 | -0.05(-0.59%) |
| Oct 20, 2016 | 8.490 | 8.500 | 8.500 | 8.500 | 7,000 | +0.10(+1.19%) |
| Oct 19, 2016 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.10(+1.20%) |
| Oct 18, 2016 | 7.650 | 8.400 | 7.650 | 8.300 | 1,205 | -0.10(-1.19%) |
| Oct 17, 2016 | 7.550 | 8.500 | 7.550 | 8.400 | 1,513 | -0.60(-6.67%) |
| Oct 14, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 200 | +0.57(+6.76%) |
| Oct 13, 2016 | 8.300 | 8.750 | 8.298 | 8.430 | 8,377 | +0.13(+1.57%) |
| Oct 12, 2016 | 8.260 | 8.340 | 8.260 | 8.300 | 340 | -0.05(-0.59%) |
| Oct 11, 2016 | 8.300 | 8.350 | 8.300 | 8.350 | 563 | -0.15(-1.77%) |
| Oct 10, 2016 | 8.222 | 8.620 | 8.100 | 8.500 | 3,060 | +0.36(+4.42%) |
| Oct 06, 2016 | 8.100 | 8.140 | 8.140 | 8.140 | 39 | +0.15(+1.88%) |
| Oct 05, 2016 | 7.970 | 7.990 | 7.970 | 7.990 | 262 | +0.18(+2.36%) |
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.