Quantcast

Owens Realty Mortgage, Inc. Common Stock Historical Stock Prices

ORM 
$16.45
*  
0.06
0.36%
Get ORM Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading ORM now
Exchange:AMEX
Industry: Consumer Services
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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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.
16:00 16.48 16.56 16.45 16.45 5,337
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
08/08/2018 16.47 16.8 16.28 16.28 33,525
08/07/2018 16.64 16.84 16.63 16.65 10,176
08/06/2018 16.86 16.86 16.63 16.64 17,566
08/03/2018 16.66 17.07 16.65 16.69 10,833
08/02/2018 16.75 16.95 16.74 16.8 22,643
08/01/2018 16.7 16.86 16.62 16.73 12,803
07/31/2018 16.71 16.89 16.68 16.68 10,463
07/30/2018 16.58 16.9307 16.58 16.69 9,997
07/27/2018 16.69 16.9545 16.66 16.69 20,977
07/26/2018 16.8 16.82 16.51 16.63 17,014
07/25/2018 16.65 16.91 16.65 16.79 13,493
07/24/2018 16.8 16.91 16.66 16.83 28,233
07/23/2018 16.77 16.96 16.74 16.91 21,147
07/20/2018 16.99 17.3 16.88 16.89 25,284
07/19/2018 16.9 17.3 16.9 17.11 60,164
07/18/2018 16.895 16.895 16.72 16.76 56,377
07/17/2018 16.49 16.88 16.49 16.79 33,554
07/16/2018 16.81 16.9 16.75 16.75 64,868
07/13/2018 16.76 16.8 16.7 16.75 25,084
07/12/2018 16.8 16.8 16.63 16.65 31,478
07/11/2018 16.62 16.795 16.62 16.64 14,296
07/10/2018 16.73 16.94 16.55 16.81 37,117
07/09/2018 16.89 16.89 16.55 16.55 18,586
07/06/2018 16.05 16.86 16.05 16.74 18,780
07/05/2018 16.84 16.8661 16.63 16.65 13,149
07/03/2018 16.825 16.9 16.73 16.83 22,634
07/02/2018 16.62 16.77 16.56 16.64 32,017
06/29/2018 16.87 16.87 16.65 16.68 13,298
06/28/2018 16.98 17.02 16.69 16.89 37,597
06/27/2018 17.25 17.61 17.03 17.18 86,142
06/26/2018 17.1 17.25 17.02 17.21 23,891
06/25/2018 17.39 17.39 16.7 17.22 76,192
06/22/2018 17.33 17.49 16.9 16.9 880,762
06/21/2018 17.18 17.5 17.18 17.27 55,323
06/20/2018 16.77 17.32 16.67 17.1 70,225
06/19/2018 16.73 16.92 16.68 16.76 43,874
06/18/2018 16.75 16.96 16.74 16.8 55,017
*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