Optibase Ltd (NQ: OBAS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 12, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) | |
| Feb 28, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) | |
| Feb 27, 2018 | 7.950 | 7.950 | 7.950 | 7.950 | 2,939 | +0.00(+0.00%) |
| Feb 26, 2018 | 7.900 | 7.950 | 7.900 | 7.950 | 869 | +0.00(+0.00%) |
| Feb 14, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.53(+7.07%) | |
| Feb 07, 2018 | 7.425 | 7.425 | 7.425 | 2 | -0.48(-6.02%) | |
| Feb 06, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 200 | -0.35(-4.24%) |
| Jan 25, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.23(+2.87%) | |
| Jan 24, 2018 | 8.000 | 8.020 | 7.900 | 8.020 | 5,210 | +0.02(+0.25%) |
| Jan 23, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 660 | +0.20(+2.56%) |
| Jan 19, 2018 | 7.800 | 7.800 | 7.800 | 0 | -0.20(-2.50%) | |
| Jan 18, 2018 | 7.950 | 8.000 | 7.950 | 8.000 | 1,126 | +0.00(+0.00%) |
| Jan 17, 2018 | 7.800 | 8.000 | 7.800 | 8.000 | 1,600 | +0.35(+4.58%) |
| Jan 11, 2018 | 7.650 | 7.650 | 7.650 | 0 | -0.30(-3.77%) | |
| Jan 10, 2018 | 7.950 | 7.950 | 7.950 | 7.950 | 505 | -0.35(-4.22%) |
| Jan 09, 2018 | 8.350 | 8.350 | 8.300 | 8.300 | 800 | -0.05(-0.60%) |
| Jan 08, 2018 | 8.350 | 8.350 | 8.350 | 8.350 | 528 | +0.00(+0.00%) |
| Jan 05, 2018 | 8.600 | 8.700 | 8.200 | 8.350 | 7,720 | -0.25(-2.91%) |
| Jan 04, 2018 | 8.500 | 8.600 | 7.960 | 8.600 | 2,854 | -0.08(-0.96%) |
| Jan 03, 2018 | 8.500 | 8.683 | 8.400 | 8.683 | 3,290 | +0.37(+4.41%) |
| Jan 02, 2018 | 8.140 | 8.550 | 8.140 | 8.317 | 2,300 | +0.36(+4.50%) |
| Dec 29, 2017 | 7.958 | 7.958 | 7.958 | 0 | -0.74(-8.53%) | |
| Dec 28, 2017 | 7.500 | 8.700 | 7.500 | 8.700 | 3,699 | +1.15(+15.23%) |
| Dec 27, 2017 | 7.550 | 7.550 | 7.550 | 7.550 | 100 | -0.45(-5.63%) |
| Dec 22, 2017 | 8.000 | 8.000 | 8.000 | 10 | -0.45(-5.32%) | |
| Dec 21, 2017 | 8.450 | 8.450 | 8.450 | 8.450 | 1,903 | +0.88(+11.59%) |
| Dec 20, 2017 | 7.573 | 7.573 | 7.573 | 7.573 | 200 | -0.88(-10.38%) |
| Dec 12, 2017 | 8.450 | 8.450 | 8.450 | 3 | -0.00(-0.00%) | |
| Dec 07, 2017 | 8.450 | 8.450 | 8.450 | 40 | +0.00(+0.00%) | |
| Dec 05, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
| Nov 28, 2017 | 8.450 | 8.450 | 8.450 | 0 | -0.10(-1.17%) | |
| Nov 27, 2017 | 8.550 | 8.550 | 8.550 | 8.550 | 155 | +0.05(+0.59%) |
| Nov 22, 2017 | 8.500 | 8.500 | 8.500 | 2 | -0.05(-0.58%) | |
| Nov 21, 2017 | 8.200 | 8.550 | 8.200 | 8.550 | 4,116 | +0.45(+5.56%) |
| Nov 20, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 4,516 | -0.30(-3.57%) |
| Nov 16, 2017 | 8.400 | 8.400 | 8.400 | 0 | -0.35(-4.00%) | |
| Nov 15, 2017 | 8.600 | 8.750 | 8.600 | 8.750 | 4,547 | +0.15(+1.74%) |
| Nov 14, 2017 | 8.600 | 8.600 | 8.600 | 8.600 | 6,000 | +0.55(+6.83%) |
| Nov 13, 2017 | 8.600 | 8.600 | 8.050 | 8.050 | 4,940 | +0.35(+4.55%) |
| Nov 10, 2017 | 8.500 | 8.500 | 7.700 | 7.700 | 201 | -0.80(-9.41%) |
| Nov 09, 2017 | 8.500 | 8.518 | 8.500 | 8.500 | 5,597 | +0.00(+0.00%) |
| Nov 08, 2017 | 8.150 | 8.500 | 8.150 | 8.500 | 1,508 | +0.35(+4.29%) |
| Nov 07, 2017 | 8.150 | 8.150 | 8.150 | 8.150 | 865 | +0.35(+4.49%) |
| Nov 06, 2017 | 8.600 | 8.600 | 7.506 | 7.800 | 3,628 | -0.81(-9.36%) |
| Nov 02, 2017 | 8.605 | 8.605 | 8.605 | 20 | -0.09(-1.09%) | |
| 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%) |
| Aug 01, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 400 | +0.35(+4.19%) |
| Jul 25, 2017 | 8.350 | 8.350 | 8.350 | 0 | -0.25(-2.91%) | |
| Jul 12, 2017 | 8.600 | 8.600 | 8.600 | 0 | -1.40(-14.00%) | |
| Jul 03, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
| Jun 13, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.50(+5.26%) | |
| Jun 12, 2017 | 9.500 | 9.500 | 9.500 | 9.500 | 199 | -0.80(-7.77%) |
| Jun 08, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.55(+5.64%) | |
| Jun 06, 2017 | 9.750 | 9.750 | 9.750 | 62 | +1.60(+19.63%) | |
| Jun 05, 2017 | 10.15 | 10.15 | 8.150 | 8.150 | 5,945 | -2.10(-20.49%) |
| Jun 02, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | +0.11(+1.12%) |
| Jun 01, 2017 | 8.400 | 10.25 | 8.400 | 10.14 | 3,329 | +1.29(+14.53%) |
| May 30, 2017 | 8.850 | 8.850 | 8.850 | 40 | -1.00(-10.14%) | |
| May 26, 2017 | 9.850 | 9.850 | 9.847 | 9.849 | 900 | -0.05(-0.51%) |
| May 25, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 1,944 | -0.10(-1.00%) |
| May 23, 2017 | 10.00 | 10.00 | 10.00 | 10 | -0.20(-1.96%) | |
| May 22, 2017 | 9.000 | 10.20 | 8.900 | 10.20 | 5,093 | +1.20(+13.33%) |
| May 19, 2017 | 9.000 | 9.000 | 9.000 | 9.000 | 108 | +0.05(+0.56%) |
| May 17, 2017 | 8.950 | 8.950 | 8.950 | 0 | -0.05(-0.56%) | |
| May 15, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.95(+11.80%) | |
| May 11, 2017 | 8.050 | 8.050 | 8.050 | 1 | -0.60(-6.94%) | |
| May 10, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 257 | +0.65(+8.12%) |
| May 08, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.30(+3.90%) | |
| May 05, 2017 | 7.650 | 7.750 | 7.650 | 7.700 | 900 | -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.