Optibase Ltd (NQ: OBAS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 22, 2022 | 12.59 | 0 | +0.46(+3.79%) | |||
| Mar 18, 2022 | 12.13 | 4 | -0.17(-1.38%) | |||
| Mar 17, 2022 | 12.29 | 12.30 | 12.29 | 12.30 | 592 | +0.00(+0.00%) |
| Mar 11, 2022 | 12.30 | 63 | -0.05(-0.40%) | |||
| Mar 10, 2022 | 12.19 | 12.35 | 12.11 | 12.35 | 1,300 | +0.15(+1.27%) |
| Mar 09, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 540 | -0.06(-0.53%) |
| Mar 07, 2022 | 12.26 | 103 | +0.06(+0.49%) | |||
| Mar 03, 2022 | 12.20 | 0 | -0.04(-0.33%) | |||
| Mar 02, 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 205 | +0.02(+0.16%) |
| Mar 01, 2022 | 12.29 | 12.29 | 12.22 | 12.22 | 833 | -0.10(-0.81%) |
| Feb 28, 2022 | 12.35 | 12.35 | 12.32 | 12.32 | 3,258 | +0.12(+0.98%) |
| Feb 25, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 238 | -0.20(-1.61%) |
| Feb 24, 2022 | 12.55 | 12.55 | 12.22 | 12.40 | 2,863 | +0.17(+1.39%) |
| Feb 22, 2022 | 12.23 | 1,063 | -0.26(-2.08%) | |||
| Feb 18, 2022 | 12.49 | 0 | +0.70(+5.94%) | |||
| Feb 17, 2022 | 11.79 | 11.79 | 11.79 | 11.79 | 308 | -0.06(-0.51%) |
| Feb 16, 2022 | 12.29 | 13.52 | 11.41 | 11.85 | 11,412 | +0.15(+1.28%) |
| Feb 15, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 831 | +0.14(+1.21%) |
| Feb 14, 2022 | 11.60 | 12.20 | 11.29 | 11.56 | 8,119 | -0.64(-5.25%) |
| Feb 11, 2022 | 12.10 | 12.59 | 12.10 | 12.20 | 2,394 | -0.46(-3.63%) |
| Feb 09, 2022 | 12.66 | 59 | +0.01(+0.08%) | |||
| Feb 08, 2022 | 12.25 | 13.78 | 12.24 | 12.65 | 6,555 | +0.03(+0.24%) |
| Feb 04, 2022 | 12.62 | 37 | +0.57(+4.73%) | |||
| Feb 03, 2022 | 11.85 | 12.50 | 11.85 | 12.05 | 5,574 | +0.20(+1.69%) |
| Feb 01, 2022 | 11.85 | 49 | -0.14(-1.17%) | |||
| Jan 31, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 294 | +0.00(+0.00%) |
| Jan 27, 2022 | 11.99 | 14 | +0.03(+0.25%) | |||
| Jan 26, 2022 | 11.94 | 11.98 | 11.50 | 11.96 | 9,011 | +0.18(+1.53%) |
| Jan 25, 2022 | 12.25 | 12.63 | 11.38 | 11.78 | 35,745 | +0.20(+1.71%) |
| Jan 24, 2022 | 12.10 | 12.63 | 11.21 | 11.58 | 36,519 | -0.32(-2.67%) |
| Jan 21, 2022 | 11.90 | 12.30 | 11.40 | 11.90 | 8,335 | -0.63(-5.03%) |
| Jan 20, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 505 | +0.13(+1.05%) |
| Jan 19, 2022 | 12.38 | 12.40 | 12.37 | 12.40 | 5,358 | +0.02(+0.16%) |
| Jan 18, 2022 | 12.10 | 12.38 | 12.10 | 12.38 | 10,535 | -0.04(-0.32%) |
| Jan 13, 2022 | 12.42 | 0 | +0.12(+0.98%) | |||
| Jan 11, 2022 | 12.30 | 119 | +0.15(+1.23%) | |||
| Jan 10, 2022 | 12.00 | 12.25 | 12.00 | 12.15 | 3,789 | +0.15(+1.25%) |
| Jan 06, 2022 | 12.00 | 12.00 | 12.00 | 128 | +0.11(+0.93%) | |
| Jan 05, 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 717 | +0.64(+5.69%) |
| Jan 04, 2022 | 11.69 | 11.71 | 11.24 | 11.25 | 8,351 | +0.15(+1.35%) |
| Jan 03, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 2,837 | +0.14(+1.32%) |
| Dec 31, 2021 | 10.96 | 10.96 | 10.96 | 10.96 | 339 | -0.20(-1.75%) |
| Dec 30, 2021 | 10.60 | 11.15 | 10.60 | 11.15 | 11,200 | +0.78(+7.54%) |
| Dec 29, 2021 | 10.88 | 10.98 | 10.08 | 10.37 | 8,490 | -0.58(-5.31%) |
| Dec 28, 2021 | 10.95 | 10.95 | 10.92 | 10.95 | 2,276 | +0.05(+0.46%) |
| Dec 27, 2021 | 11.09 | 11.09 | 10.90 | 10.90 | 7,484 | -0.10(-0.91%) |
| Dec 23, 2021 | 10.95 | 11.00 | 10.95 | 11.00 | 5,344 | +0.00(+0.00%) |
| Dec 22, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 1,255 | +0.01(+0.05%) |
| Dec 21, 2021 | 10.98 | 10.99 | 10.90 | 10.99 | 1,781 | -0.01(-0.05%) |
| Dec 20, 2021 | 11.00 | 11.00 | 10.97 | 11.00 | 4,408 | +0.02(+0.18%) |
| Dec 16, 2021 | 10.98 | 10.98 | 10.98 | 17 | -0.02(-0.18%) | |
| Dec 15, 2021 | 10.91 | 11.00 | 10.91 | 11.00 | 2,946 | +0.00(+0.00%) |
| Dec 14, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 248 | -0.04(-0.38%) |
| Dec 13, 2021 | 10.83 | 11.04 | 10.83 | 11.04 | 6,100 | +0.24(+2.24%) |
| Dec 10, 2021 | 10.71 | 10.80 | 10.71 | 10.80 | 1,310 | -0.20(-1.82%) |
| Dec 09, 2021 | 10.58 | 11.00 | 10.58 | 11.00 | 2,282 | +0.41(+3.87%) |
| Dec 08, 2021 | 10.59 | 10.59 | 10.59 | 10.59 | 115 | -0.41(-3.73%) |
| Dec 07, 2021 | 10.99 | 11.00 | 10.98 | 11.00 | 3,005 | +0.00(+0.00%) |
| Dec 06, 2021 | 10.99 | 11.00 | 10.88 | 11.00 | 3,677 | +0.10(+0.92%) |
| Dec 02, 2021 | 10.90 | 10.90 | 10.90 | 54 | -0.80(-6.84%) | |
| Dec 01, 2021 | 11.25 | 11.70 | 11.25 | 11.70 | 1,669 | +1.45(+14.15%) |
| Nov 23, 2021 | 10.25 | 10.25 | 10.25 | 1 | +0.20(+1.99%) | |
| Nov 04, 2021 | 10.05 | 10.05 | 10.05 | 1 | +0.03(+0.30%) | |
| Oct 29, 2021 | 10.02 | 10.02 | 10.02 | 33 | -0.01(-0.10%) | |
| Oct 28, 2021 | 10.21 | 10.22 | 10.03 | 10.03 | 1,524 | -0.32(-3.13%) |
| Oct 26, 2021 | 10.35 | 10.35 | 10.35 | 23 | +0.35(+3.54%) | |
| Oct 25, 2021 | 10.65 | 11.50 | 9.930 | 10.00 | 7,446 | -0.92(-8.42%) |
| Sep 24, 2021 | 10.92 | 10.92 | 10.92 | 1 | -0.32(-2.85%) | |
| Sep 23, 2021 | 11.49 | 11.49 | 11.21 | 11.24 | 5,125 | -0.02(-0.18%) |
| Sep 22, 2021 | 11.42 | 11.72 | 11.16 | 11.26 | 7,633 | +0.04(+0.36%) |
| Sep 20, 2021 | 11.22 | 11.22 | 11.22 | 52 | +0.13(+1.17%) | |
| Sep 17, 2021 | 11.40 | 11.40 | 10.92 | 11.09 | 6,434 | -0.76(-6.41%) |
| Sep 16, 2021 | 11.48 | 11.85 | 11.48 | 11.85 | 639 | +0.40(+3.49%) |
| Sep 15, 2021 | 11.56 | 11.60 | 11.14 | 11.45 | 8,212 | +0.09(+0.79%) |
| Sep 14, 2021 | 11.60 | 11.60 | 11.00 | 11.36 | 8,047 | -0.37(-3.15%) |
| Sep 01, 2021 | 11.73 | 11.73 | 11.73 | 1 | +1.07(+10.04%) | |
| Aug 25, 2021 | 10.66 | 10.66 | 10.66 | 36 | -0.06(-0.56%) | |
| Aug 23, 2021 | 10.72 | 10.72 | 10.72 | 7 | +0.02(+0.18%) | |
| Aug 19, 2021 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
| Aug 18, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 304 | -0.00(-0.01%) |
| Aug 17, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 529 | -0.55(-4.88%) |
| Aug 04, 2021 | 11.25 | 11.25 | 11.25 | 8 | -0.05(-0.44%) | |
| Aug 02, 2021 | 11.30 | 11.30 | 11.30 | 4 | +0.34(+3.06%) | |
| Jul 30, 2021 | 10.93 | 11.70 | 10.55 | 10.96 | 5,349 | -0.04(-0.34%) |
| Jul 29, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 271 | +0.00(+0.00%) |
| Jul 28, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 205 | -0.50(-4.32%) |
| Jul 27, 2021 | 11.39 | 11.50 | 11.39 | 11.50 | 463 | -0.08(-0.69%) |
| Jul 26, 2021 | 11.40 | 11.92 | 11.10 | 11.58 | 6,698 | -0.25(-2.11%) |
| Jul 23, 2021 | 11.09 | 12.50 | 11.09 | 11.83 | 6,168 | -0.07(-0.59%) |
| Jul 22, 2021 | 11.32 | 11.95 | 11.29 | 11.90 | 12,088 | +0.10(+0.85%) |
| Jul 21, 2021 | 11.38 | 12.30 | 11.19 | 11.80 | 7,280 | +0.06(+0.51%) |
| Jul 20, 2021 | 11.60 | 12.39 | 11.00 | 11.74 | 8,835 | +0.04(+0.34%) |
| Jul 19, 2021 | 11.00 | 12.01 | 10.85 | 11.70 | 6,206 | +0.97(+9.04%) |
| Jul 16, 2021 | 10.85 | 10.85 | 10.73 | 10.73 | 2,258 | -0.17(-1.56%) |
| Jul 15, 2021 | 11.00 | 13.49 | 10.55 | 10.90 | 25,762 | +0.39(+3.71%) |
| Jul 14, 2021 | 10.80 | 11.02 | 10.51 | 10.51 | 2,625 | -0.29(-2.69%) |
| Jul 07, 2021 | 10.80 | 10.80 | 10.80 | 2 | -0.11(-1.01%) | |
| Jul 06, 2021 | 10.80 | 10.91 | 10.80 | 10.91 | 442 | +0.01(+0.09%) |
| Jul 01, 2021 | 10.90 | 10.90 | 10.90 | 8 | -0.10(-0.91%) | |
| Jun 30, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 1,374 | +0.00(+0.00%) |
| Jun 22, 2021 | 11.00 | 11.00 | 11.00 | 168 | +0.00(+0.00%) | |
| Jun 21, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 251 | +0.13(+1.20%) |
| Jun 15, 2021 | 10.87 | 10.87 | 10.87 | 11 | +0.26(+2.45%) | |
| Jun 11, 2021 | 10.61 | 10.61 | 10.61 | 34 | -0.79(-6.93%) | |
| Jun 09, 2021 | 11.40 | 11.40 | 11.40 | 7 | +0.42(+3.78%) | |
| Jun 03, 2021 | 10.98 | 10.98 | 10.98 | 8 | -0.42(-3.71%) | |
| May 25, 2021 | 11.41 | 11.41 | 11.41 | 21 | -0.52(-4.37%) | |
| May 19, 2021 | 11.93 | 11.93 | 11.93 | 62 | +0.56(+4.93%) | |
| May 18, 2021 | 11.37 | 11.37 | 11.37 | 11.37 | 792 | -0.60(-5.01%) |
| May 14, 2021 | 11.97 | 11.97 | 11.97 | 24 | +0.89(+8.04%) | |
| May 13, 2021 | 11.08 | 11.08 | 11.06 | 11.08 | 1,000 | -0.22(-1.95%) |
| May 11, 2021 | 11.30 | 11.30 | 11.30 | 23 | +0.35(+3.20%) | |
| May 10, 2021 | 11.89 | 11.89 | 10.95 | 10.95 | 2,566 | +0.09(+0.85%) |
| May 07, 2021 | 10.80 | 11.00 | 10.80 | 10.86 | 728 | -0.14(-1.29%) |
| May 06, 2021 | 11.10 | 11.10 | 11.00 | 11.00 | 1,140 | -0.01(-0.09%) |
| May 05, 2021 | 11.30 | 12.00 | 11.01 | 11.01 | 4,209 | +0.00(+0.00%) |
| May 04, 2021 | 11.35 | 11.35 | 11.01 | 11.01 | 643 | -0.29(-2.53%) |
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.