Optibase Ltd. Historical Stock Prices

OBAS 
$6.36
*  
unch
unch
Get OBAS Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading OBAS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OBAS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.70 N/A N/A  6.36 0
08/20/2014 6.36 6.36 6.36 6.36 00
08/19/2014 6.36 6.36 6.36 6.36 00
08/18/2014 6.35 6.458 6.35 6.36 1,126
08/15/2014 5.98 6.72 5.7899 6.3801 23,686
08/14/2014 6.41 6.41 6.41 6.41 00
08/13/2014 6.41 6.41 6.41 6.41 00
08/12/2014 6.41 6.41 6.41 6.41 00
08/11/2014 6.41 6.41 6.41 6.41 00
08/08/2014 6.41 6.41 6.41 6.41 00
08/07/2014 6.409 6.41 6.409 6.41 200
08/06/2014 6.68 6.68 6.68 6.68 00
08/05/2014 6.38 6.68 6.38 6.68 1,100
08/04/2014 6.3 6.99 6.3 6.32 5,230
08/01/2014 6.22 7.05 6.12 6.6 7,982
07/31/2014 6.5 6.5 6.5 6.5 00
07/30/2014 6.5 6.5 6.5 6.5 00
07/29/2014 6.5 6.5 6.5 6.5 00
07/28/2014 6.5 6.5 6.5 6.5 00
07/25/2014 6.5 6.5 6.5 6.5 250
07/24/2014 6.53 6.53 6.53 6.53 00
07/23/2014 6.53 6.53 6.53 6.53 00
07/22/2014 6.73 6.73 6.53 6.53 2,140
07/21/2014 6.73 6.75 6.7 6.7 800
07/18/2014 6.84 6.88 6.74 6.75 1,100
07/17/2014 6.62 6.7 6.6 6.6 1,250
07/16/2014 6.67 6.7 6.5 6.5 2,400
07/15/2014 6.86 6.86 6.664 6.664 320
07/14/2014 6.8 6.8 6.8 6.8 00
07/11/2014 6.65 6.8 6.65 6.8 1,200
07/10/2014 6.5 6.54 6.5 6.5 1,000
07/09/2014 6.65 6.71 6.34 6.34 300
07/08/2014 6.51 6.51 6.51 6.51 131
07/07/2014 6.12 6.5 6.11 6.5 1,939
07/03/2014 5.95 5.95 5.95 5.95 00
07/02/2014 5.95 5.95 5.95 5.95 00
07/01/2014 5.95 5.95 5.95 5.95 00
06/30/2014 6.6 6.6 5.95 5.95 550
06/27/2014 6.45 6.5 6.45 6.5 2,150
06/26/2014 6.49 6.49 6.49 6.49 00
06/25/2014 6.476 6.49 6.47 6.49 843
06/24/2014 6.37 6.4 5.72 5.72 4,360
06/23/2014 5.92 5.92 5.92 5.92 00
06/20/2014 5.92 5.92 5.92 5.92 100
06/19/2014 6.4 6.4 6.38 6.3805 723
06/18/2014 6.432 6.45 6.41 6.45 6,205
06/17/2014 6.24 6.24 6.24 6.24 00
06/16/2014 6.24 6.24 6.24 6.24 00
06/13/2014 6.24 6.24 6.24 6.24 00
06/12/2014 5.75 6.24 5.74 6.24 400
06/11/2014 6.31 6.5 5.7 6.5 800
06/10/2014 6.45 6.45 6.45 6.45 00
06/09/2014 5.86 6.45 5.86 6.45 400
06/06/2014 5.95 5.99 5.6999 5.988 5,290
06/05/2014 5.6 5.6 5.6 5.6 00
06/04/2014 5.6 5.6 5.6 5.6 00
06/03/2014 5.94 5.94 5.33 5.6 5,100
06/02/2014 5.61 5.63 5.6 5.6 3,250
05/30/2014 5.9 5.9 5.9 5.9 00
05/29/2014 5.9 5.9 5.9 5.9 00
05/28/2014 5.9 5.9 5.9 5.9 00
05/27/2014 5.75 5.97 5.72 5.9 4,579
05/23/2014 5.66 5.69 5.66 5.685 731
05/22/2014 5.0801 5.66 5.0801 5.66 5,301
05/21/2014 5.65 5.9899 5.54 5.9899 2,171
05/20/2014 5.5 5.5 5.5 5.5 298
05/19/2014 5.35 5.51 5.32 5.51 4,921
05/16/2014 5.32 5.32 5.32 5.32 00
05/15/2014 5.32 5.32 5.32 5.32 00
05/14/2014 5.32 5.32 5.32 5.32 00
05/13/2014 5.32 5.32 5.32 5.32 00
05/12/2014 5.32 5.32 5.32 5.32 104
05/09/2014 5.35 5.35 5.35 5.35 00
05/08/2014 5.35 5.35 5.35 5.35 00
05/07/2014 5.3 5.36 5.29 5.35 900
05/06/2014 5.2 5.2 5.2 5.2 00
05/05/2014 5.05 5.2 5.05 5.2 301
05/02/2014 5.4282 5.4282 5.4282 5.4282 150
05/01/2014 5.32 5.32 5.32 5.32 00
04/30/2014 5.32 5.32 5.32 5.32 00
04/29/2014 5.4999 5.4999 5.32 5.32 290
04/28/2014 5.1501 5.1501 5.15 5.15 260
04/25/2014 5.34 5.34 5.34 5.34 00
04/24/2014 5.34 5.34 5.34 5.34 00
04/23/2014 5.34 5.34 5.34 5.34 00
04/22/2014 5.34 5.34 5.34 5.34 00
04/21/2014 5.34 5.34 5.34 5.34 00
04/17/2014 5.34 5.34 5.34 5.34 00
04/16/2014 5.34 5.34 5.34 5.34 00
04/15/2014 5.34 5.34 5.34 5.34 00
04/14/2014 5.34 5.34 5.34 5.34 00
04/11/2014 5.34 5.34 5.34 5.34 00
04/10/2014 5.34 5.34 5.34 5.34 00
04/09/2014 5.34 5.34 5.34 5.34 00
04/08/2014 5.34 5.34 5.34 5.34 00
04/07/2014 5.5401 5.5401 5.29 5.34 6,375
04/04/2014 5.8 5.8 5.8 5.8 00
04/03/2014 5.8 5.8 5.8 5.8 00
04/02/2014 5.8 5.8 5.8 5.8 00
04/01/2014 5.8155 5.8155 5.8 5.8 300
03/31/2014 5.64 5.8 5.61 5.8 780
03/28/2014 5.88 5.88 5.88 5.88 00
03/27/2014 5.88 5.88 5.88 5.88 00
03/26/2014 5.55 5.88 5.55 5.88 700
03/25/2014 5.99 5.99 5.99 5.99 00
03/24/2014 5.99 5.99 5.99 5.99 00
03/21/2014 5.99 5.99 5.99 5.99 00
03/20/2014 5.99 5.99 5.99 5.99 00
03/19/2014 5.99 5.99 5.99 5.99 249
03/18/2014 5.74 5.74 5.74 5.74 00
03/17/2014 5.74 5.74 5.74 5.74 238
03/14/2014 5.74 5.74 5.74 5.74 135
03/13/2014 5.63 5.63 5.63 5.63 00
03/12/2014 5.64 5.64 5.63 5.63 400
03/11/2014 6.11 6.11 6.11 6.11 00
03/10/2014 6.11 6.11 6.11 6.11 00
03/07/2014 6.11 6.11 6.11 6.11 00
03/06/2014 6.1499 6.1499 6.11 6.11 200
03/05/2014 6.4722 6.4722 6.4722 6.4722 00
03/04/2014 6.4722 6.4722 6.4722 6.4722 137
03/03/2014 5.84 5.84 5.84 5.84 00
02/28/2014 5.65 5.84 5.54 5.84 750
02/27/2014 6.14 6.14 6.14 6.14 00
02/26/2014 6.14 6.14 6.14 6.14 00
02/25/2014 6.14 6.14 6.14 6.14 110
02/24/2014 6.15 6.15 6.15 6.15 00
02/21/2014 6.15 6.15 6.15 6.15 300
02/20/2014 5.9 5.9 5.9 5.9 00
02/19/2014 5.94 5.94 5.9 5.9 297
02/18/2014 5.96 5.96 5.96 5.96 00
02/14/2014 5.9999 5.9999 5.96 5.96 600
02/13/2014 5.8 5.8 5.8 5.8 00
02/12/2014 5.8 5.8 5.8 5.8 200
02/11/2014 6.0199 6.0199 6.0199 6.0199 500
02/10/2014 5.97 5.99 5.97 5.99 680
02/07/2014 6.03 6.03 6.03 6.03 00
02/06/2014 6.03 6.03 6.03 6.03 00
02/05/2014 6.03 6.03 6.03 6.03 00
02/04/2014 6.03 6.03 6.03 6.03 00
02/03/2014 6.03 6.03 6.03 6.03 00
01/31/2014 6.03 6.03 6.03 6.03 00
01/30/2014 6.03 6.03 6.03 6.03 150
01/29/2014 5.25 5.25 5.25 5.25 00
01/28/2014 5.25 5.25 5.25 5.25 374
01/27/2014 5.54 5.54 5.54 5.54 00
01/24/2014 5.63 5.66 5.54 5.54 858
01/23/2014 5.6 5.6 5.6 5.6 00
01/22/2014 5.48 5.61 5.48 5.6 4,137
01/21/2014 5.42 5.672 5.42 5.54 2,577
01/17/2014 5.47 5.47 5.47 5.47 00
01/16/2014 5.47 5.47 5.47 5.47 00
01/15/2014 5.47 5.47 5.47 5.47 00
01/14/2014 5.47 5.47 5.47 5.47 00
01/13/2014 5.47 5.47 5.47 5.47 00
01/10/2014 5.47 5.47 5.47 5.47 00
01/09/2014 5.47 5.47 5.47 5.47 00
01/08/2014 5.47 5.47 5.47 5.47 00
01/07/2014 5.47 5.47 5.47 5.47 00
01/06/2014 5.47 5.47 5.47 5.47 00
01/03/2014 5.47 5.47 5.47 5.47 00
01/02/2014 5.47 5.47 5.47 5.47 310
12/31/2013 5.5 5.5 5.5 5.5 310
12/30/2013 5.46 5.46 5.46 5.46 00
12/27/2013 5.25 5.46 5.25 5.46 1,329
12/26/2013 5.4 5.4 5.4 5.4 613
12/24/2013 5.21 5.71 5.21 5.57 1,212
12/23/2013 5.48 5.48 5.48 5.48 310
12/20/2013 5.49 5.49 5.49 5.49 00
12/19/2013 5.021 5.49 5.021 5.49 1,342
12/18/2013 5.48 5.5 5.48 5.5 858
12/17/2013 5.6 5.6 5.48 5.59 925
12/16/2013 5.48 5.61 5.48 5.61 614
12/13/2013 5.55 5.55 5.55 5.55 00
12/12/2013 5.55 5.55 5.55 5.55 120
12/11/2013 5.73 5.73 5.66 5.66 860
12/10/2013 5.79 5.79 5.36 5.64 2,426
12/09/2013 5.81 5.81 5.5 5.65 8,825
12/06/2013 6.09 6.75 5.64 6.08 1,208
12/05/2013 5.54 6.5 5.54 6.48 6,865
12/04/2013 5.5 5.5 5.45 5.45 1,250
12/03/2013 5.69 5.69 5.69 5.69 00
12/02/2013 5.5 5.87 5.31 5.69 1,449
11/29/2013 5.75 5.75 5.75 5.75 400
11/27/2013 6.5 6.5 5.31 5.95 6,160
11/26/2013 5.6 5.6 5.6 5.6 200
11/25/2013 6.2 6.2 6.2 6.2 500
11/22/2013 6.25 6.25 6.25 6.25 00
11/21/2013 6.25 6.25 6.25 6.25 00
11/20/2013 6.26 6.26 6.25 6.25 750
11/19/2013 5.9535 6.1 5.9535 6.1 661
11/18/2013 5.37 6.4 5.37 6.3 3,474
11/15/2013 6.48 6.48 6.48 6.48 00
11/14/2013 6.48 6.48 6.48 6.48 00
11/13/2013 6.51 6.65 6.48 6.48 1,820
11/12/2013 6.36 6.8 6.36 6.8 200
11/11/2013 6.7 6.7 6.695 6.695 450
11/08/2013 6.61 6.61 6.32 6.41 2,254
11/07/2013 6.31 6.31 6.31 6.31 00
11/06/2013 6.31 6.31 6.31 6.31 00
11/05/2013 6.5 6.5 6.23 6.31 2,688
11/04/2013 6.36 6.36 6.36 6.36 550
11/01/2013 6.4 6.4 6.4 6.4 00
10/31/2013 6.3 6.69 6.1 6.4 1,353
10/30/2013 6.45 6.619 6.12 6.619 500
10/29/2013 6.619 6.619 6.619 6.619 600
10/28/2013 7.05 7.05 6.62 6.62 200
10/25/2013 6.8 7 6.5602 6.5602 6,409
10/24/2013 6.9 6.9 6.9 6.9 00
10/23/2013 6.85 6.9 6.85 6.9 1,644
10/22/2013 6.82 6.83 6.82 6.83 300
10/21/2013 6.81 6.8199 6.73 6.73 400
10/18/2013 6.5 6.6 6.45 6.6 4,140
10/17/2013 6.31 6.31 6.31 6.31 00
10/16/2013 6.31 6.39 5.908 6.31 1,001
10/15/2013 6.3 6.45 6.04 6.309 2,700
10/14/2013 5.7407 5.7407 5.74 5.74 200
10/11/2013 6.56 6.8799 6.04 6.8799 500
10/10/2013 6.78 6.89 6.78 6.89 200
10/09/2013 6.7499 6.7499 6.5 6.5 500
10/08/2013 6.22 6.22 6.22 6.22 00
10/07/2013 6.22 6.22 6.22 6.22 300
10/04/2013 6.2 6.2 6.2 6.2 00
10/03/2013 6.2 6.2 6.2 6.2 200
10/02/2013 6.3 6.3 6.3 6.3 00
10/01/2013 6.3 6.3 6.3 6.3 00
09/30/2013 6.35 6.48 5.97 6.3 1,850
09/27/2013 5.88 6.47 5.88 6.47 1,190
09/26/2013 6.204 6.5 6.11 6.229 1,500
09/25/2013 6.29 6.29 6.29 6.29 290
09/24/2013 5.76 7.09 5.76 6.54 2,800
09/23/2013 6.5 6.79 6.21 6.4 5,197
09/20/2013 6.3966 6.3966 6.3966 6.3966 00
09/19/2013 6.3966 6.3966 6.3966 6.3966 800
09/18/2013 5.7102 6.38 5.7102 6.38 1,600
09/17/2013 6.499 6.499 6.499 6.499 00
09/16/2013 6.499 6.499 6.499 6.499 00
09/13/2013 6.499 6.499 6.499 6.499 00
09/12/2013 6.25 6.55 6.25 6.499 4,089
09/11/2013 6.25 6.25 6.25 6.25 1,400
09/10/2013 5.83 5.83 5.7199 5.72 1,200
09/09/2013 6.25 6.25 5.53 5.65 1,900
09/06/2013 5.6146 5.6146 5.6146 5.6146 100
09/05/2013 5.87 5.87 5.87 5.87 00
09/04/2013 5.87 5.87 5.87 5.87 00
09/03/2013 5.8 5.87 5.78 5.87 1,500
08/30/2013 5.55 5.65 5.51 5.51 300
08/29/2013 5.71 5.71 5.71 5.71 100
08/28/2013 5.55 5.55 5.55 5.55 200
08/27/2013 5.78 5.78 5.78 5.78 100
08/26/2013 6.1 6.1 6.1 6.1 00
08/23/2013 5.77 6.1 5.77 6.1 929
08/22/2013 5.61 5.61 5.61 5.61 00
08/21/2013 5.61 5.61 5.61 5.61 00
08/20/2013 5.61 5.61 5.61 5.61 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?