Quantcast

Historical Stock Prices

OBAS 
$8.746
*  
unch
unch
Get OBAS Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading OBAS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 8.746 8.746 8.746 8.746 00
10/18/2018 8.746 8.746 8.746 8.746 00
10/17/2018 8.746 8.746 8.746 8.746 103
10/16/2018 8.95 8.95 8.95 8.95 00
10/15/2018 8.95 8.95 8.95 8.95 00
10/12/2018 8.95 8.95 8.95 8.95 00
10/11/2018 8.87 8.9739 8.643 8.95 4,415
10/10/2018 8.687 8.687 8.62 8.62 2,400
10/09/2018 8.5999 8.7501 8.58 8.68 2,720
10/08/2018 8.6 8.6 8.6 8.6 00
10/05/2018 8.6 8.6 8.6 8.6 00
10/04/2018 8.9101 8.9547 8.6 8.6 1,096
10/03/2018 8.8 8.817 8.8 8.817 400
10/02/2018 7.8 9.2 7.8 9.2 820
10/01/2018 8.8501 8.8501 8.8501 8.8501 00
09/28/2018 8.8501 8.8501 8.8501 8.8501 00
09/27/2018 8.8501 8.8501 8.8501 8.8501 00
09/26/2018 8.8501 8.8501 8.8501 8.8501 00
09/25/2018 8.8501 8.8501 8.8501 8.8501 00
09/24/2018 8.8501 8.8501 8.8501 8.8501 00
09/21/2018 8.9 8.9 8.65 8.8501 5,205
09/20/2018 8.6 8.6 8.6 8.6 00
09/19/2018 8.6 8.6 8.6 8.6 800
09/18/2018 8.45 8.6 8.24 8.5925 1,018
09/17/2018 8.75 8.87 8.55 8.7 3,940
09/14/2018 8.459 8.6 8.335 8.6 2,000
09/13/2018 8.35 8.693 8.35 8.643 7,639
09/12/2018 8.35 8.35 8.35 8.35 700
09/11/2018 8.6507 8.885 7.9659 7.9659 1,868
09/10/2018 8.4102 8.65 8.3 8.65 1,800
09/07/2018 8.7499 8.7499 8.7499 8.7499 00
09/06/2018 8.7499 8.7499 8.7499 8.7499 00
09/05/2018 8.7499 8.7499 8.7499 8.7499 00
09/04/2018 8.35 8.7499 8.1483 8.7499 800
08/31/2018 8.75 8.8 8.75 8.8 400
08/30/2018 8.65 8.65 8.65 8.65 00
08/29/2018 8.65 8.65 8.65 8.65 00
08/28/2018 8.65 8.65 8.65 8.65 00
08/27/2018 8.65 8.9445 8.65 8.65 1,310
08/24/2018 8.1 8.9 8.043 8.9 2,141
08/23/2018 8.4 8.4 8.4 8.4 00
08/22/2018 8.4 8.4 8.4 8.4 00
08/21/2018 8.4 8.4 8.4 8.4 600
08/20/2018 8.65 8.65 8.65 8.65 200
08/17/2018 8.6501 8.6501 8.6501 8.6501 00
08/16/2018 8.65 9.15 8.65 8.6501 1,300
08/15/2018 8.5 8.9782 8.25 8.25 2,200
08/14/2018 7.5501 8.45 7.5501 8.4 4,425
08/13/2018 7.55 9.25 7.55 8.75 4,797
08/10/2018 8.698 8.7 7.8 7.8 2,276
08/09/2018 8.65 8.65 8.65 8.65 111
08/08/2018 8.9 8.9 8.9 8.9 300
08/07/2018 8.9 8.9 8.9 8.9 300
08/06/2018 8.9 8.9 8.9 8.9 00
08/03/2018 8.9 8.9 8.9 8.9 00
08/02/2018 8.8 8.9 8.65 8.9 2,158
08/01/2018 8.9 9.15 8.85 8.85 2,354
07/31/2018 8.8 8.8 8.72 8.75 1,800
07/30/2018 8.7 8.85 8.55 8.85 3,918
07/27/2018 9.1465 9.1465 9 9.1029 2,500
07/26/2018 8.7499 9.35 8.69 9.35 2,974
07/25/2018 9.0926 9.0926 9.0926 9.0926 00
07/24/2018 9.0926 9.0926 9.0926 9.0926 00
07/23/2018 9.0926 9.0926 9.0926 9.0926 00
07/20/2018 9.1455 9.2237 9 9.0926 1,451
07/19/2018 8.6863 8.9 8.655 8.8 1,460
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for OBAS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio