Optibase Ltd (NQ: OBAS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2017 | 8.800 | 8.800 | 8.800 | 0 | +0.81(+10.07%) | |
| Apr 21, 2017 | 8.000 | 8.000 | 7.946 | 7.995 | 2,500 | -0.10(-1.27%) |
| Apr 20, 2017 | 8.100 | 8.100 | 8.098 | 8.098 | 1,428 | -0.10(-1.25%) |
| Apr 17, 2017 | 8.200 | 8.200 | 8.200 | 0 | -0.00(-0.01%) | |
| Apr 13, 2017 | 8.450 | 8.450 | 8.201 | 8.201 | 800 | -0.50(-5.74%) |
| Apr 12, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 300 | -0.10(-1.14%) |
| Mar 30, 2017 | 8.800 | 8.800 | 8.800 | 0 | +0.59(+7.16%) | |
| Mar 28, 2017 | 8.212 | 8.212 | 8.212 | 0 | -0.09(-1.06%) | |
| Mar 24, 2017 | 8.300 | 8.300 | 8.300 | 14 | +0.55(+7.10%) | |
| Mar 23, 2017 | 7.900 | 7.900 | 7.750 | 7.750 | 515 | -1.35(-14.83%) |
| Mar 22, 2017 | 8.250 | 9.100 | 8.050 | 9.100 | 1,304 | +1.15(+14.46%) |
| Mar 17, 2017 | 7.950 | 7.950 | 7.950 | 22 | -0.01(-0.12%) | |
| Mar 15, 2017 | 7.959 | 7.959 | 7.959 | 0 | +0.76(+10.56%) | |
| Mar 14, 2017 | 7.100 | 7.550 | 7.050 | 7.199 | 2,933 | -0.50(-6.50%) |
| Mar 08, 2017 | 7.700 | 7.700 | 7.700 | 10 | -0.05(-0.65%) | |
| Mar 07, 2017 | 8.150 | 8.150 | 7.750 | 7.750 | 581 | -0.55(-6.63%) |
| Mar 06, 2017 | 7.800 | 8.300 | 7.800 | 8.300 | 1,189 | +0.55(+7.10%) |
| Mar 02, 2017 | 7.750 | 7.750 | 7.750 | 0 | +0.08(+1.00%) | |
| Feb 28, 2017 | 7.673 | 7.673 | 7.673 | 25 | -0.53(-6.43%) | |
| Feb 23, 2017 | 8.200 | 8.200 | 8.200 | 0 | -0.30(-3.53%) | |
| Feb 22, 2017 | 9.400 | 9.400 | 8.450 | 8.500 | 1,823 | -0.85(-9.09%) |
| Feb 17, 2017 | 9.350 | 9.350 | 9.350 | 0 | +0.25(+2.75%) | |
| Feb 16, 2017 | 9.100 | 9.100 | 9.100 | 9.100 | 120 | +0.15(+1.71%) |
| Feb 15, 2017 | 8.947 | 8.947 | 8.947 | 8.947 | 247 | -0.35(-3.80%) |
| Feb 14, 2017 | 8.900 | 9.300 | 8.900 | 9.300 | 630 | +0.35(+3.91%) |
| Feb 13, 2017 | 8.800 | 9.300 | 8.700 | 8.950 | 13,153 | +0.45(+5.29%) |
| Feb 10, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 589 | +0.00(+0.00%) |
| Feb 08, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.85(+11.11%) | |
| Feb 03, 2017 | 7.650 | 7.650 | 7.650 | 0 | +0.09(+1.22%) | |
| Jan 27, 2017 | 7.558 | 7.558 | 7.558 | 0 | -0.34(-4.28%) | |
| Jan 04, 2017 | 7.896 | 7.896 | 7.896 | 15 | +0.15(+1.88%) | |
| 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%) |
| Oct 03, 2016 | 8.000 | 7.806 | 7.806 | 7.806 | 5,800 | -0.89(-10.28%) |
| Sep 30, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 140 | +0.70(+8.75%) |
| Sep 29, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 872 | -0.44(-5.21%) |
| Sep 28, 2016 | 8.060 | 8.600 | 8.050 | 8.440 | 10,300 | +0.36(+4.46%) |
| Sep 27, 2016 | 8.000 | 8.350 | 8.000 | 8.080 | 6,159 | +0.23(+2.93%) |
| Sep 26, 2016 | 7.850 | 8.290 | 7.850 | 7.850 | 14,129 | +0.63(+8.73%) |
| Sep 23, 2016 | 7.130 | 7.350 | 7.130 | 7.220 | 8,899 | -0.28(-3.73%) |
| Sep 22, 2016 | 7.380 | 7.900 | 7.280 | 7.500 | 17,875 | +0.35(+4.90%) |
| Sep 21, 2016 | 7.200 | 7.250 | 7.142 | 7.150 | 9,082 | -0.11(-1.52%) |
| Sep 20, 2016 | 7.930 | 8.400 | 7.260 | 7.260 | 10,922 | -0.03(-0.41%) |
| Sep 16, 2016 | 7.290 | 7.290 | 7.290 | 7.290 | 27 | -0.11(-1.49%) |
| Sep 14, 2016 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | -1.00(-11.90%) |
| Sep 13, 2016 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.30(+3.70%) |
| Sep 12, 2016 | 8.070 | 8.100 | 8.070 | 8.100 | 1,071 | +0.21(+2.66%) |
| Sep 09, 2016 | 8.000 | 8.000 | 7.420 | 7.890 | 940 | +0.08(+1.02%) |
| Sep 08, 2016 | 7.420 | 7.810 | 7.420 | 7.810 | 700 | -0.18(-2.27%) |
| Sep 07, 2016 | 8.000 | 8.000 | 7.991 | 7.991 | 1,001 | -0.11(-1.35%) |
| Sep 06, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 140 | +0.12(+1.47%) |
| Sep 01, 2016 | 7.760 | 7.983 | 7.983 | 7.983 | 1,700 | +1.21(+17.82%) |
| Aug 30, 2016 | 6.640 | 6.775 | 6.775 | 6.775 | 2 | -0.55(-7.57%) |
| Aug 29, 2016 | 7.330 | 7.330 | 7.330 | 7.330 | 100 | -0.29(-3.81%) |
| Aug 25, 2016 | 7.620 | 7.620 | 7.620 | 7.620 | 600 | +0.00(+0.00%) |
| Aug 24, 2016 | 7.620 | 7.620 | 7.620 | 7.620 | 402 | +0.12(+1.60%) |
| Aug 19, 2016 | 7.600 | 7.500 | 7.500 | 7.500 | 1,100 | -0.10(-1.32%) |
| Aug 18, 2016 | 7.800 | 7.800 | 7.380 | 7.600 | 500 | -0.49(-6.06%) |
| Aug 17, 2016 | 8.000 | 8.090 | 8.000 | 8.090 | 700 | +0.10(+1.25%) |
| Aug 15, 2016 | 7.950 | 7.990 | 7.990 | 7.990 | 1,900 | +0.00(+0.00%) |
| Aug 10, 2016 | 8.000 | 7.990 | 7.990 | 7.990 | 5,800 | -0.35(-4.20%) |
| Aug 04, 2016 | 8.340 | 8.340 | 8.340 | 8.340 | 6 | -0.11(-1.30%) |
| Aug 03, 2016 | 8.340 | 8.450 | 8.340 | 8.450 | 7,200 | +0.40(+4.97%) |
| Jul 29, 2016 | 8.050 | 8.050 | 8.050 | 8.050 | 100 | -0.30(-3.59%) |
| Jul 27, 2016 | 8.350 | 8.350 | 8.350 | 8.350 | 400 | +0.25(+3.09%) |
| Jul 26, 2016 | 7.986 | 8.370 | 7.986 | 8.100 | 8,890 | +0.10(+1.25%) |
| Jul 25, 2016 | 7.190 | 8.430 | 7.030 | 8.000 | 11,215 | +0.69(+9.44%) |
| Jul 22, 2016 | 7.300 | 7.310 | 7.300 | 7.310 | 202 | -0.44(-5.68%) |
| Jul 21, 2016 | 7.710 | 7.750 | 7.710 | 7.750 | 2,450 | +0.11(+1.44%) |
| Jul 20, 2016 | 7.580 | 7.640 | 7.580 | 7.640 | 280 | +0.12(+1.59%) |
| Jul 19, 2016 | 7.400 | 7.520 | 7.400 | 7.520 | 1,409 | -0.08(-1.05%) |
| Jul 18, 2016 | 7.160 | 7.750 | 7.160 | 7.600 | 660 | +0.20(+2.70%) |
| Jul 15, 2016 | 6.650 | 7.678 | 6.650 | 7.400 | 5,800 | +0.75(+11.28%) |
| Jul 14, 2016 | 5.970 | 6.650 | 5.970 | 6.650 | 1,675 | -0.60(-8.29%) |
| Jul 12, 2016 | 6.770 | 7.252 | 7.252 | 7.252 | 1,000 | -0.17(-2.29%) |
| Jul 08, 2016 | 7.200 | 7.421 | 7.421 | 7.421 | 600 | +0.22(+3.08%) |
| Jul 06, 2016 | 7.200 | 7.200 | 7.200 | 7.200 | 700 | +0.00(+0.00%) |
| Jul 05, 2016 | 6.500 | 7.300 | 6.500 | 7.200 | 2,135 | -0.14(-1.91%) |
| Jun 16, 2016 | 7.290 | 7.340 | 7.340 | 7.340 | 4,700 | +0.08(+1.10%) |
| Jun 15, 2016 | 7.260 | 7.260 | 7.260 | 7.260 | 380 | -0.37(-4.85%) |
| Jun 08, 2016 | 7.000 | 7.630 | 7.630 | 7.630 | 21 | +0.06(+0.79%) |
| Jun 02, 2016 | 7.590 | 7.570 | 7.570 | 7.570 | 200 | -0.05(-0.66%) |
| Jun 01, 2016 | 7.800 | 7.800 | 7.620 | 7.620 | 600 | +0.13(+1.80%) |
| May 31, 2016 | 7.850 | 7.850 | 7.485 | 7.485 | 400 | +0.09(+1.15%) |
| May 18, 2016 | 7.580 | 7.400 | 7.400 | 7.400 | 1,400 | -0.37(-4.76%) |
| May 17, 2016 | 7.740 | 7.782 | 7.110 | 7.770 | 9,695 | +0.02(+0.26%) |
| May 16, 2016 | 7.750 | 7.750 | 7.520 | 7.750 | 4,800 | +0.17(+2.24%) |
| May 13, 2016 | 7.580 | 7.580 | 7.580 | 7.580 | 600 | +0.38(+5.28%) |
| May 12, 2016 | 7.150 | 7.200 | 6.730 | 7.200 | 1,385 | -0.50(-6.49%) |
| May 11, 2016 | 7.100 | 7.940 | 7.100 | 7.700 | 2,195 | +0.58(+8.15%) |
| May 09, 2016 | 7.080 | 7.120 | 7.120 | 7.120 | 2,500 | +0.00(+0.00%) |
| May 06, 2016 | 6.750 | 7.310 | 6.500 | 7.120 | 3,902 | -0.37(-4.94%) |
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.