Quantcast

Owens Realty Mortgage, Inc. Common Stock Historical Stock Prices

ORM 
$20.2
*  
0.23
1.15%
Get ORM Alerts
*Delayed - data as of Nov. 12, 2018 14:33 ET  -  Find a broker to begin trading ORM now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    ORM 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
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 09-AUG-2018 TO 09-NOV-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.
14:33 19.97 20.40 20.02 20.20 89,985
11/09/2018 19.2 20.32 19.2 19.97 264,486
11/08/2018 18.7 19.83 18.25 19.43 563,716
11/07/2018 14.97 15.01 14.87 14.96 16,951
11/06/2018 15.08 15.145 15 15 2,824
11/05/2018 15.19 15.19 14.95 14.95 9,293
11/02/2018 15.35 15.48 15.1 15.1 6,238
11/01/2018 15.39 15.65 15.315 15.39 11,834
10/31/2018 15.142 15.39 15.08 15.3 21,689
10/30/2018 15.252 15.38 15.05 15.05 14,153
10/29/2018 15.2546 15.38 15.2546 15.34 6,559
10/26/2018 15.42 15.5 15.3 15.3 15,220
10/25/2018 15.57 15.58 15.41 15.41 3,311
10/24/2018 15.4614 15.55 15.4614 15.47 5,931
10/23/2018 15.62 15.62 15.305 15.46 18,969
10/22/2018 15.75 15.78 15.58 15.6 11,843
10/19/2018 15.7 15.78 15.51 15.64 16,409
10/18/2018 15.78 15.78 15.6 15.6 5,958
10/17/2018 15.8 15.8 15.66 15.7 14,737
10/16/2018 15.93 15.93 15.75 15.79 3,602
10/15/2018 15.7 15.85 15.54 15.75 10,967
10/12/2018 15.58 15.78 15.58 15.71 8,191
10/11/2018 15.73 15.75 15.46 15.6 13,134
10/10/2018 16.1 16.14 15.75 15.81 11,667
10/09/2018 15.96 16.1 15.95 16.02 14,263
10/08/2018 15.97 16.12 15.97 16.03 14,858
10/05/2018 16.25 16.25 16.06 16.13 6,298
10/04/2018 16.79 16.81 16 16.15 17,380
10/03/2018 16.65 16.74 16.55 16.67 10,934
10/02/2018 16.41 16.71 16.41 16.5 31,786
10/01/2018 16.9265 16.9265 16.6 16.72 18,834
09/28/2018 17 17 16.89 16.89 1,551
09/27/2018 16.72 17 16.71 16.86 14,857
09/26/2018 16.52 16.97 16.52 16.85 12,178
09/25/2018 16.28 16.925 16.28 16.67 13,916
09/24/2018 17.7 17.7 16.775 16.92 20,728
09/21/2018 16.35 17.75 16.35 17.75 18,681
09/20/2018 16.35 16.59 16.35 16.53 14,711
09/19/2018 16.53 16.58 16.4 16.44 12,821
09/18/2018 16.53 16.56 16.45 16.45 5,337
09/17/2018 16.55 16.65 16.38 16.51 7,540
09/14/2018 16.75 16.75 16.52 16.52 10,207
09/13/2018 16.95 17.11 16.69 16.69 12,716
09/12/2018 16.72 16.96 16.51 16.87 22,044
09/11/2018 16.82 16.87 16.59 16.59 13,732
09/10/2018 16.66 16.97 16.45 16.83 19,846
09/07/2018 16.58 16.78 16.51 16.51 9,421
09/06/2018 16.64 16.7 16.451 16.49 38,104
09/05/2018 16.9 16.99 16.53 16.53 13,136
09/04/2018 16.6 16.89 16.56 16.79 12,817
08/31/2018 16.75 16.78 16.5 16.5 9,852
08/30/2018 16.5 16.63 16.5 16.59 5,646
08/29/2018 16.27 16.72 16.13 16.62 28,302
08/28/2018 16.8 16.89 16.51 16.51 8,995
08/27/2018 17.2 17.2 16.88 16.88 9,606
08/24/2018 17.01 17.18 17.01 17.14 5,680
08/23/2018 17 17.275 17 17.12 14,110
08/22/2018 17.11 17.32 17.11 17.12 12,023
08/21/2018 17.31 17.52 17.2801 17.29 7,876
08/20/2018 17.44 17.8 17.39 17.39 11,557
08/17/2018 17.3 17.74 17.3 17.64 10,924
08/16/2018 17.5 17.68 17.49 17.49 27,550
08/15/2018 17.27 17.49 17.27 17.44 14,451
08/14/2018 17.11 17.4 17.11 17.24 13,569
08/13/2018 17 17.3 17 17.23 18,582
08/10/2018 16.96 17.29 16.95 17.17 15,842
08/09/2018 15.9 17.04 15.9 16.99 18,087
*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?

Smart Portfolio