Optibase Ltd. Historical Stock Prices

OBAS 
$9.2
*  
unch
unch
Get OBAS Alerts
*Delayed - data as of May 29, 2015 13:16 ET  -  Find a broker to begin trading OBAS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OBAS Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:16  9.19 N/A N/A  9.20 0
05/28/2015 9.21 9.21 9.2 9.2 1,000
05/27/2015 9.29 9.29 9.29 9.29 217
05/26/2015 9.25 9.25 9.25 9.25 1,175
05/22/2015 9.2 9.27 9.2 9.27 600
05/21/2015 9.15 9.15 9.15 9.15 151
05/20/2015 9.18 9.25 9.18 9.25 1,421
05/19/2015 8.75 9.24 8.75 9.24 349
05/18/2015 9.05 9.05 8.67 8.67 260
05/15/2015 9.1 9.44 9.1 9.1 1,180
05/14/2015 8.99 9.31 8.98 9.12 11,027
05/13/2015 8.909 9.01 8.775 8.99 23,929
05/12/2015 8.76 8.76 8.74 8.76 1,000
05/11/2015 8.831 8.9 8.831 8.9 1,410
05/08/2015 8.666 8.75 8.666 8.7499 5,545
05/07/2015 8.55 8.75 8.55 8.64 4,428
05/06/2015 7.83 8.61 7.83 8.45 32,401
05/05/2015 7.44 7.695 7.44 7.5 3,894
05/04/2015 7.3 7.601 7.3 7.465 4,504
05/01/2015 7.3 7.3 7.2 7.2 1,277
04/30/2015 6.97 7.445 6.9 7.16 58,018
04/29/2015 7.41 7.41 7.41 7.41 00
04/28/2015 7.41 7.42 7.41 7.41 1,000
04/27/2015 7.27 7.4191 7.27 7.41 1,626
04/24/2015 7.2 7.25 7.2 7.2 1,839
04/23/2015 7.01 7.2 7.01 7.2 3,100
04/22/2015 7.26 7.48 6.55 7.04 12,149
04/21/2015 7.22 7.72 7.05 7.33 62,536
04/20/2015 6.75 7.3 6.65 7.3 15,072
04/17/2015 6.45 6.91 6.37 6.68 23,054
04/16/2015 6.65 6.73 6.62 6.62 3,329
04/15/2015 6.3999 6.8 6.3999 6.61 4,300
04/14/2015 6.5 6.7601 6.33 6.54 9,030
04/13/2015 6.66 6.91 6.26 6.55 9,158
04/10/2015 6.18 6.65 6.18 6.65 9,377
04/09/2015 6.3 6.48 6.28 6.31 2,105
04/08/2015 6.35 6.3899 6.16 6.25 7,244
04/07/2015 6.36 6.36 6.36 6.36 00
04/06/2015 6.21 6.55 6.21 6.36 9,917
04/02/2015 6.28 6.5 6.25 6.25 600
04/01/2015 6.26 6.26 6.26 6.26 550
03/31/2015 6.32 6.5 6.15 6.25 2,168
03/30/2015 6.32 6.34 6.15 6.15 501
03/27/2015 6.19 6.32 6.19 6.32 725
03/26/2015 6.31 6.35 6.31 6.35 650
03/25/2015 6.4 6.4 6.4 6.4 00
03/24/2015 6.316 6.6 6.24 6.4 4,799
03/23/2015 6.27 6.55 6.21 6.4 4,371
03/20/2015 6.499 6.72 6.4 6.4 6,468
03/19/2015 6.55 6.55 6.4 6.45 1,656
03/18/2015 6.28 6.45 6.28 6.42 2,803
03/17/2015 6.1 6.18 6.1 6.18 1,101
03/16/2015 6.21 6.21 6.02 6.05 1,460
03/13/2015 6.01 6.21 6.01 6.21 1,000
03/12/2015 6.04 6.05 6.04 6.05 600
03/11/2015 6.12 6.12 6.12 6.12 500
03/10/2015 6.262 6.262 6.01 6.05 1,222
03/09/2015 6.22 6.22 6.07 6.11 1,500
03/06/2015 6.2 6.251 6.01 6.2 2,050
03/05/2015 6.36 6.3699 6.07 6.07 2,350
03/04/2015 6.19 6.4 6.19 6.2 1,901
03/03/2015 6.23 6.23 6.23 6.23 00
03/02/2015 6.23 6.23 6.23 6.23 802
02/27/2015 6.3 6.3 6.03 6.2 2,217
02/26/2015 6.02 6.26 6.02 6.13 2,070
02/25/2015 6.5 6.5 6.4 6.4 18,946
02/24/2015 6.07 6.351 6.07 6.3 5,008
02/23/2015 6.02 6.2 6.02 6.14 1,142
02/20/2015 6.18 6.18 6.18 6.18 00
02/19/2015 6.18 6.18 6.18 6.18 00
02/18/2015 6.18 6.18 6.18 6.18 00
02/17/2015 6.16 6.42 6.16 6.18 1,295
02/13/2015 6.45 6.45 6.14 6.25 931
02/12/2015 6.3 6.3 6.3 6.3 00
02/11/2015 6.59 6.59 6.14 6.3 1,249
02/10/2015 6.5 6.5 6.31 6.31 1,000
02/09/2015 6.4 6.4 6.35 6.35 603
02/06/2015 6.7 6.84 6.35 6.35 1,400
02/05/2015 6.62 6.7 6.55 6.7 1,469
02/04/2015 7 7 6.55 6.58 1,750
02/03/2015 6.55 7.4 6.5105 7.03 25,420
02/02/2015 6.71 6.71 6.71 6.71 00
01/30/2015 6.71 6.71 6.71 6.71 00
01/29/2015 6.71 6.71 6.71 6.71 224
01/28/2015 6.93 6.93 6.93 6.93 410
01/27/2015 6.62 6.62 6.62 6.62 00
01/26/2015 6.62 6.62 6.62 6.62 00
01/23/2015 6.56 6.62 6.56 6.62 512
01/22/2015 7.05 7.15 6.52 6.52 3,494
01/21/2015 6.49 6.72 6.48 6.72 1,520
01/20/2015 6.43 7.1 6.4 7.1 950
01/16/2015 6.8 6.84 6.44 6.46 1,500
01/15/2015 6.74 6.74 6.65 6.65 418
01/14/2015 6.51 6.51 6.51 6.51 00
01/13/2015 6.54 6.74 6.51 6.51 800
01/12/2015 6.4 6.4 6.28 6.31 1,824
01/09/2015 6.89 8.12 6.79 7.21 11,652
01/08/2015 6.2 6.2 6.2 6.2 601
01/07/2015 6.27 6.5 5.87 6.03 1,654
01/06/2015 5.86 6.3 5.35 6.3 1,221
01/05/2015 6.9 6.9 6.9 6.9 520
01/02/2015 6.95 6.95 6.9 6.95 1,960
12/31/2014 6.94 6.94 6.94 6.94 00
12/30/2014 6.9 7.5 6.9 6.94 1,520
12/29/2014 7.59 7.59 7.1 7.3 1,400
12/26/2014 6.99 7.21 6.9 6.91 2,280
12/24/2014 7.02 7.04 7.02 7.04 260
12/23/2014 7.5 7.5 7.5 7.5 00
12/22/2014 7.5 7.5 7.5 7.5 00
12/19/2014 7.4 7.6 7.2 7.5 6,683
12/18/2014 7.11 7.2 7.11 7.2 4,080
12/17/2014 6.94 7.57 6.94 7 974
12/16/2014 7.42 7.42 6.96 6.96 400
12/15/2014 7.16 7.2 6.9001 7.02 1,192
12/12/2014 8.032 8.104 6.9 7.98 994
12/11/2014 8.25 8.25 8.21 8.21 424
12/10/2014 8 8 7.043 7.043 672
12/09/2014 7.5 8.2 7.5 8.2 1,860
12/08/2014 7.53 7.53 7.4 7.4 1,066
12/05/2014 7.4001 7.41 7.4 7.4 1,180
12/04/2014 7.4001 7.4001 7.4001 7.4001 318
12/03/2014 7.3 8.1282 7.3 7.65 2,028
12/02/2014 7.3 7.35 6.92 7.3 27,694
12/01/2014 7.3 7.3 7.3 7.3 00
11/28/2014 7.3 7.3 7.3 7.3 00
11/26/2014 7.3 7.3 7.3 7.3 00
11/25/2014 7.3 7.31 7.3 7.3 3,246
11/24/2014 7.2 7.2 7.2 7.2 00
11/21/2014 7.2 7.2 7.2 7.2 00
11/20/2014 7.2 7.2 7.2 7.2 00
11/19/2014 7.2 7.2 7.2 7.2 00
11/18/2014 7.2 7.2 7.2 7.2 00
11/17/2014 7.2 7.2 7.2 7.2 00
11/14/2014 7.04 7.2 7.04 7.2 1,684
11/13/2014 7.25 7.25 7.24 7.25 6,000
11/12/2014 7.01 7.13 7.01 7.08 4,624
11/11/2014 7.12 7.12 7.12 7.12 00
11/10/2014 6.96 7.12 6.96 7.12 2,754
11/07/2014 7.1 7.1 7.1 7.1 00
11/06/2014 7.099 7.1 7.08 7.1 5,300
11/05/2014 6.9001 6.9001 6.9001 6.9001 00
11/04/2014 6.9001 6.9001 6.9001 6.9001 00
11/03/2014 6.9001 6.9001 6.9001 6.9001 500
10/31/2014 6.95 7.18 6.95 7.18 440
10/30/2014 6.9001 6.9001 6.9001 6.9001 00
10/29/2014 6.95 7 6.9001 6.9001 1,300
10/28/2014 7 7 7 7 00
10/27/2014 7 7 7 7 00
10/24/2014 7 7 7 7 00
10/23/2014 7 7 7 7 00
10/22/2014 7 7 7 7 00
10/21/2014 7 7 6.999 7 4,512
10/20/2014 7.03 7.25 6.9 7.22 7,200
10/17/2014 7.05 7.05 7.05 7.05 00
10/16/2014 7.09 7.17 7.05 7.05 3,330
10/15/2014 7 7.19 7 7.0305 2,400
10/14/2014 7.02 7.12 6.901 6.901 4,700
10/13/2014 7.01 7.16 7.01 7.09 8,844
10/10/2014 7.06 7.2001 6.94 7.16 3,820
10/09/2014 7.11 7.43 7.108 7.18 2,400
10/08/2014 7.38 7.3899 7.36 7.3899 600
10/07/2014 7.19 7.21 7.15 7.15 3,613
10/06/2014 6.88 7.1 6.88 7.09 3,068
10/03/2014 6.51 6.95 6.5005 6.95 9,492
10/02/2014 6.5 6.52 6.5 6.5 1,100
10/01/2014 6.5 6.68 6.5 6.5 800
09/30/2014 6.52 6.52 6.5 6.5 1,434
09/29/2014 6.53 6.7 6.5 6.5 2,300
09/26/2014 6.6 6.6 6.53 6.53 3,100
09/25/2014 6.5 6.6 6.5 6.6 4,304
09/24/2014 6.5 6.8 6.5 6.79 832
09/23/2014 6.4999 6.5 6.4999 6.5 3,131
09/22/2014 6.78 6.78 6.78 6.78 448
09/19/2014 6.29 6.74 6.24 6.65 13,642
09/18/2014 6.39 6.5 6.3 6.5 6,400
09/17/2014 6.38 6.41 6.38 6.41 2,500
09/16/2014 6.24 6.31 6.12 6.31 4,700
09/15/2014 6.255 6.41 6.2199 6.41 1,700
09/12/2014 6.21 6.3201 6.1 6.25 7,460
09/11/2014 6.2201 6.2201 6.2201 6.2201 00
09/10/2014 6.2201 6.2201 6.2201 6.2201 100
09/09/2014 6.22 6.31 6.22 6.26 1,093
09/08/2014 6.1001 6.1001 6.1001 6.1001 107
09/05/2014 6.19 6.19 6.1001 6.15 568
09/04/2014 6.13 6.135 6.1 6.1 300
09/03/2014 5.9 6.24 5.9 6.24 1,168
09/02/2014 6.28 6.28 6.28 6.28 100
08/29/2014 6.15 6.15 6.15 6.15 00
08/28/2014 6.45 6.45 5.58 6.15 1,058
08/27/2014 5.95 6.27 5.95 6.27 948
08/26/2014 6.35 6.35 6.31 6.35 6,060
08/25/2014 5.8999 6.3 5.8799 6.3 1,908
08/22/2014 6.2 6.2 6.2 6.2 00
08/21/2014 5.89 6.26 5.89 6.2 3,026
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?