OBAS

Optibase Historical Data

OBAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 11.04 0.01 0.09% 11.04 11.0401 11.04 1,509
Aug 06 2020 11.03 0.48 4.55% 11.04 12.00 11.01 2,898
Aug 05 2020 10.55 0.00 0.0% 10.55 10.55 10.55 0
Aug 04 2020 10.55 0.00 0.0% 10.55 10.55 10.55 0
Aug 03 2020 10.55 0.00 0.0% 10.55 10.55 10.55 0
Jul 31 2020 10.55 -0.95 -8.26% 10.55 10.55 10.55 10
Jul 30 2020 11.50 -0.06 -0.52% 11.50 11.50 11.50 74
Jul 29 2020 11.56 -0.44 -3.67% 11.56 11.56 11.56 111
Jul 28 2020 12.00 0.00 0.0% 12.00 12.00 12.00 0
Jul 27 2020 12.00 0.76 6.76% 11.51 12.00 11.51 250
Jul 24 2020 11.24 0.00 0.0% 11.24 11.24 11.24 0
Jul 23 2020 11.24 0.04 0.36% 11.24 11.24 11.24 2
Jul 22 2020 11.20 0.00 0.0% 11.20 11.20 11.20 0
Jul 21 2020 11.20 -0.65 -5.49% 11.20 11.20 11.20 200
Jul 20 2020 11.85 -0.15 -1.25% 11.85 11.85 11.85 1,201
Jul 17 2020 12.00 0.00 0.0% 12.00 12.00 12.00 0
Jul 16 2020 12.00 0.15 1.27% 12.00 12.00 12.00 123
Jul 15 2020 11.85 0.00 0.0% 12.21 12.21 11.85 1,160
Jul 14 2020 11.85 0.00 0.0% 11.85 11.85 11.85 0
Jul 13 2020 11.85 0.00 0.0% 11.85 11.85 11.85 0
Jul 10 2020 11.85 0.00 0.0% 11.85 11.85 11.85 0
Jul 09 2020 11.85 0.00 0.0% 11.85 11.85 11.85 0
Jul 08 2020 11.85 -0.45 -3.66% 11.90 11.90 11.85 500
Jul 07 2020 12.30 0.45 3.8% 12.30 12.30 12.30 82
Jul 06 2020 11.85 0.02 0.17% 11.85 11.85 11.85 129
Jul 03 2020 11.83 0.00 +0.00% 11.83 11.83 11.83 0
Jul 02 2020 11.83 0.56 4.92% 11.83 11.83 11.83 311
Jul 01 2020 11.275 -1.28 -10.16% 11.48 11.85 10.50 686
Jun 30 2020 12.55 -0.20 -1.57% 12.55 12.55 12.55 250
Jun 29 2020 12.75 0.99 8.42% 12.75 12.75 11.98 2,950
Jun 26 2020 11.76 0.00 0.0% 11.76 11.76 11.76 0
Jun 25 2020 11.76 -0.24 -2.0% 11.76 11.76 11.76 100
Jun 24 2020 12.00 0.01 0.06% 12.175 12.175 12.00 300
Jun 23 2020 11.9926 0.24 2.06% 11.75 11.9926 11.75 1,578
Jun 22 2020 11.75 0.00 0.0% 11.75 11.75 11.75 200
Jun 19 2020 11.75 0.00 0.0% 11.75 11.75 11.75 0
Jun 18 2020 11.75 0.00 0.0% 11.75 11.75 11.75 2
Jun 17 2020 11.75 0.00 0.0% 11.75 11.75 11.75 0
Jun 16 2020 11.75 -0.11 -0.93% 11.75 11.75 11.75 100
Jun 15 2020 11.86 0.00 0.0% 11.86 11.86 11.86 0
Jun 12 2020 11.86 0.00 0.0% 11.86 11.86 11.86 0
Jun 11 2020 11.86 0.00 0.0% 11.86 11.86 11.86 0
Jun 10 2020 11.86 0.00 0.0% 11.86 11.86 11.86 0
Jun 09 2020 11.86 0.11 0.94% 11.86 11.86 11.86 80
Jun 08 2020 11.75 0.50 4.44% 11.80 11.80 11.75 1,600
Jun 05 2020 11.25 0.00 0.0% 11.25 11.25 11.25 0
Jun 04 2020 11.25 0.02 0.18% 11.25 11.25 11.25 268
Jun 03 2020 11.23 -0.02 -0.18% 11.00 11.24 11.00 700
Jun 02 2020 11.25 0.34 3.16% 11.20 11.25 11.20 1,205
Jun 01 2020 10.9052 0.00 0.0% 10.9052 10.9052 10.9052 0
May 29 2020 10.9052 0.00 0.0% 10.9052 10.9052 10.9052 0
May 28 2020 10.9052 0.00 0.0% 10.9052 10.9052 10.9052 0
May 27 2020 10.9052 0.11 0.97% 10.90 10.9052 10.90 201
May 26 2020 10.80 0.00 0.0% 10.80 10.80 10.80 0
May 25 2020 10.80 0.00 +0.00% 10.80 10.80 10.80 0
May 22 2020 10.80 0.00 0.0% 10.80 10.80 10.80 0
May 21 2020 10.80 0.00 0.0% 10.80 10.80 10.80 0
May 20 2020 10.80 0.04 0.37% 10.80 10.80 10.80 200
May 19 2020 10.76 0.06 0.56% 10.76 10.76 10.76 282
May 18 2020 10.70 0.00 0.0% 10.70 10.70 10.70 0
May 15 2020 10.70 0.00 0.0% 10.70 10.70 10.70 0
May 14 2020 10.70 -0.01 -0.08% 10.70 10.70 10.70 411
May 13 2020 10.7082 0.01 0.08% 10.70 10.7082 10.70 4,574
May 12 2020 10.70 0.00 0.0% 10.70 10.70 10.70 2,308
Your Recent History
NASDAQ
OBAS
Optibase
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 22:27:11