Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optibase Ltd (NQ: OBAS )

N/A UNCHANGED
Last Price Updated: 1:44 PM EDT, Mar 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2016 8.000 8.000 8.000 0 -0.20(-2.44%)
Nov 22, 2016 8.200 8.200 8.200 0 +0.70(+9.33%)
Nov 21, 2016 7.500 7.500 7.500 7.500 205 -1.70(-18.48%)
Nov 18, 2016 9.200 9.200 9.200 9.200 234 +0.65(+7.60%)
Nov 15, 2016 8.550 8.550 8.550 0 +0.20(+2.40%)
Nov 14, 2016 8.350 8.350 8.350 8.350 1,631 -0.05(-0.60%)
Nov 10, 2016 8.400 8.400 8.400 0 +0.05(+0.60%)
Nov 09, 2016 8.350 8.532 8.350 8.350 3,800 +0.05(+0.60%)
Nov 08, 2016 8.300 8.407 8.300 8.300 7,598 +0.05(+0.61%)
Nov 07, 2016 8.250 8.500 8.200 8.250 2,428 +0.49(+6.34%)
Nov 04, 2016 7.758 7.758 7.758 7.758 200 -0.49(-5.97%)
Nov 02, 2016 8.250 8.250 8.250 0 +0.07(+0.92%)
Nov 01, 2016 8.450 9.800 7.600 8.175 73,192 -0.32(-3.82%)
Oct 31, 2016 8.500 8.500 8.500 8.500 618 -0.01(-0.15%)
Oct 27, 2016 8.513 8.513 8.513 0 +0.01(+0.15%)
Oct 26, 2016 8.450 8.500 8.450 8.500 1,500 +0.24(+2.88%)
Oct 25, 2016 8.162 8.500 8.162 8.262 4,500 -0.19(-2.22%)
Oct 24, 2016 8.950 8.950 8.450 8.450 2,835 -0.05(-0.59%)
Oct 20, 2016 8.490 8.500 8.500 8.500 7,000 +0.10(+1.19%)
Oct 19, 2016 8.400 8.400 8.400 8.400 100 +0.10(+1.20%)
Oct 18, 2016 7.650 8.400 7.650 8.300 1,205 -0.10(-1.19%)
Oct 17, 2016 7.550 8.500 7.550 8.400 1,513 -0.60(-6.67%)
Oct 14, 2016 9.000 9.000 9.000 9.000 200 +0.57(+6.76%)
Oct 13, 2016 8.300 8.750 8.298 8.430 8,377 +0.13(+1.57%)
Oct 12, 2016 8.260 8.340 8.260 8.300 340 -0.05(-0.59%)
Oct 11, 2016 8.300 8.350 8.300 8.350 563 -0.15(-1.77%)
Oct 10, 2016 8.222 8.620 8.100 8.500 3,060 +0.36(+4.42%)
Oct 06, 2016 8.100 8.140 8.140 8.140 39 +0.15(+1.88%)
Oct 05, 2016 7.970 7.990 7.970 7.990 262 +0.18(+2.36%)
Oct 03, 2016 8.000 7.806 7.806 7.806 5,800 -0.89(-10.28%)
Sep 30, 2016 8.700 8.700 8.700 8.700 140 +0.70(+8.75%)
Sep 29, 2016 8.000 8.000 8.000 8.000 872 -0.44(-5.21%)
Sep 28, 2016 8.060 8.600 8.050 8.440 10,300 +0.36(+4.46%)
Sep 27, 2016 8.000 8.350 8.000 8.080 6,159 +0.23(+2.93%)
Sep 26, 2016 7.850 8.290 7.850 7.850 14,129 +0.63(+8.73%)
Sep 23, 2016 7.130 7.350 7.130 7.220 8,899 -0.28(-3.73%)
Sep 22, 2016 7.380 7.900 7.280 7.500 17,875 +0.35(+4.90%)
Sep 21, 2016 7.200 7.250 7.142 7.150 9,082 -0.11(-1.52%)
Sep 20, 2016 7.930 8.400 7.260 7.260 10,922 -0.03(-0.41%)
Sep 16, 2016 7.290 7.290 7.290 7.290 27 -0.11(-1.49%)
Sep 14, 2016 7.400 7.400 7.400 7.400 100 -1.00(-11.90%)
Sep 13, 2016 8.400 8.400 8.400 8.400 100 +0.30(+3.70%)
Sep 12, 2016 8.070 8.100 8.070 8.100 1,071 +0.21(+2.66%)
Sep 09, 2016 8.000 8.000 7.420 7.890 940 +0.08(+1.02%)
Sep 08, 2016 7.420 7.810 7.420 7.810 700 -0.18(-2.27%)
Sep 07, 2016 8.000 8.000 7.991 7.991 1,001 -0.11(-1.35%)
Sep 06, 2016 8.100 8.100 8.100 8.100 140 +0.12(+1.47%)
Sep 01, 2016 7.760 7.983 7.983 7.983 1,700 +1.21(+17.82%)
Aug 30, 2016 6.640 6.775 6.775 6.775 2 -0.55(-7.57%)
Aug 29, 2016 7.330 7.330 7.330 7.330 100 -0.29(-3.81%)
Aug 25, 2016 7.620 7.620 7.620 7.620 600 +0.00(+0.00%)
Aug 24, 2016 7.620 7.620 7.620 7.620 402 +0.12(+1.60%)
Aug 19, 2016 7.600 7.500 7.500 7.500 1,100 -0.10(-1.32%)
Aug 18, 2016 7.800 7.800 7.380 7.600 500 -0.49(-6.06%)
Aug 17, 2016 8.000 8.090 8.000 8.090 700 +0.10(+1.25%)
Aug 15, 2016 7.950 7.990 7.990 7.990 1,900 +0.00(+0.00%)
Aug 10, 2016 8.000 7.990 7.990 7.990 5,800 -0.35(-4.20%)
Aug 04, 2016 8.340 8.340 8.340 8.340 6 -0.11(-1.30%)
Aug 03, 2016 8.340 8.450 8.340 8.450 7,200 +0.40(+4.97%)
Jul 29, 2016 8.050 8.050 8.050 8.050 100 -0.30(-3.59%)
Jul 27, 2016 8.350 8.350 8.350 8.350 400 +0.25(+3.09%)
Jul 26, 2016 7.986 8.370 7.986 8.100 8,890 +0.10(+1.25%)
Jul 25, 2016 7.190 8.430 7.030 8.000 11,215 +0.69(+9.44%)
Jul 22, 2016 7.300 7.310 7.300 7.310 202 -0.44(-5.68%)
Jul 21, 2016 7.710 7.750 7.710 7.750 2,450 +0.11(+1.44%)
Jul 20, 2016 7.580 7.640 7.580 7.640 280 +0.12(+1.59%)
Jul 19, 2016 7.400 7.520 7.400 7.520 1,409 -0.08(-1.05%)
Jul 18, 2016 7.160 7.750 7.160 7.600 660 +0.20(+2.70%)
Jul 15, 2016 6.650 7.678 6.650 7.400 5,800 +0.75(+11.28%)
Jul 14, 2016 5.970 6.650 5.970 6.650 1,675 -0.60(-8.29%)
Jul 12, 2016 6.770 7.252 7.252 7.252 1,000 -0.17(-2.29%)
Jul 08, 2016 7.200 7.421 7.421 7.421 600 +0.22(+3.08%)
Jul 06, 2016 7.200 7.200 7.200 7.200 700 +0.00(+0.00%)
Jul 05, 2016 6.500 7.300 6.500 7.200 2,135 -0.14(-1.91%)
Jun 16, 2016 7.290 7.340 7.340 7.340 4,700 +0.08(+1.10%)
Jun 15, 2016 7.260 7.260 7.260 7.260 380 -0.37(-4.85%)
Jun 08, 2016 7.000 7.630 7.630 7.630 21 +0.06(+0.79%)
Jun 02, 2016 7.590 7.570 7.570 7.570 200 -0.05(-0.66%)
Jun 01, 2016 7.800 7.800 7.620 7.620 600 +0.13(+1.80%)
May 31, 2016 7.850 7.850 7.485 7.485 400 +0.09(+1.15%)
May 18, 2016 7.580 7.400 7.400 7.400 1,400 -0.37(-4.76%)
May 17, 2016 7.740 7.782 7.110 7.770 9,695 +0.02(+0.26%)
May 16, 2016 7.750 7.750 7.520 7.750 4,800 +0.17(+2.24%)
May 13, 2016 7.580 7.580 7.580 7.580 600 +0.38(+5.28%)
May 12, 2016 7.150 7.200 6.730 7.200 1,385 -0.50(-6.49%)
May 11, 2016 7.100 7.940 7.100 7.700 2,195 +0.58(+8.15%)
May 09, 2016 7.080 7.120 7.120 7.120 2,500 +0.00(+0.00%)
May 06, 2016 6.750 7.310 6.500 7.120 3,902 -0.37(-4.94%)
May 02, 2016 7.400 7.490 7.490 7.490 200 -0.22(-2.85%)
Apr 28, 2016 7.530 7.710 7.710 7.710 600 -0.09(-1.15%)
Apr 27, 2016 7.820 7.820 7.800 7.800 6,205 -0.20(-2.50%)
Apr 26, 2016 7.400 8.000 6.760 8.000 18,793 +0.90(+12.68%)
Apr 25, 2016 6.750 7.180 6.600 7.100 13,433 +0.46(+6.93%)
Apr 22, 2016 6.097 6.930 6.097 6.640 16,394 +0.43(+6.92%)
Apr 21, 2016 5.750 6.600 5.750 6.210 11,301 -0.14(-2.20%)
Apr 20, 2016 6.200 6.350 6.200 6.350 470 -0.45(-6.62%)
Apr 19, 2016 6.130 6.800 6.130 6.800 482 +0.39(+6.08%)
Apr 18, 2016 6.410 6.410 6.410 6.410 200 -0.19(-2.88%)
Apr 15, 2016 6.300 6.610 6.300 6.600 1,180 -0.10(-1.49%)
Apr 14, 2016 6.800 6.800 6.700 6.700 400 +0.10(+1.52%)
Apr 13, 2016 6.750 6.750 6.250 6.600 1,600 -0.31(-4.49%)
Apr 07, 2016 7.000 6.910 6.910 6.910 700 -0.14(-1.99%)
Mar 31, 2016 6.910 7.050 7.050 7.050 40 +0.25(+3.67%)
Mar 28, 2016 6.800 6.800 6.800 6.800 20 -0.20(-2.86%)
Mar 24, 2016 7.000 7.000 7.000 7.000 500 +0.20(+2.94%)
Mar 22, 2016 6.200 6.800 6.800 6.800 3 -0.25(-3.55%)
Mar 17, 2016 6.050 7.050 7.050 7.050 24 +0.10(+1.44%)
Mar 09, 2016 6.950 6.950 6.950 6.950 80 +0.10(+1.46%)
Mar 08, 2016 6.510 7.285 6.400 6.850 22,587 +0.10(+1.48%)
Mar 02, 2016 6.700 6.750 6.750 6.750 5,900 -0.06(-0.88%)
Feb 23, 2016 6.750 6.810 6.810 6.810 600 -0.23(-3.22%)
Feb 10, 2016 7.040 7.037 7.037 7.037 169 +0.25(+3.68%)
Feb 02, 2016 6.790 6.787 6.787 6.787 200 -0.11(-1.58%)
Feb 01, 2016 6.896 6.896 6.896 6.896 220 -0.01(-0.08%)
Jan 25, 2016 6.750 6.902 6.902 6.902 1,700 -0.31(-4.28%)
Jan 15, 2016 7.210 7.210 7.210 7.210 40 -0.17(-2.30%)
Jan 14, 2016 7.380 7.380 7.380 7.380 100 +0.28(+3.94%)
Jan 11, 2016 7.100 7.100 7.100 7.100 2 -0.10(-1.39%)
Jan 08, 2016 7.200 7.200 7.200 7.200 200 -0.69(-8.75%)
Jan 06, 2016 7.890 7.890 7.890 7.890 800 +0.69(+9.58%)
Jan 05, 2016 6.560 7.200 6.520 7.200 1,100 -1.00(-12.20%)
Jan 04, 2016 7.940 8.240 6.700 8.200 2,420 +0.89(+12.17%)
Dec 31, 2015 7.310 7.310 7.310 7.310 600 +0.94(+14.76%)
Dec 30, 2015 6.370 6.370 6.370 6.370 102 -0.93(-12.74%)
Dec 28, 2015 7.300 7.300 7.300 7.300 10 +0.00(+0.00%)
Dec 24, 2015 6.740 7.300 7.300 7.300 800 +0.75(+11.45%)
Dec 23, 2015 6.550 6.550 6.550 6.550 100 -0.81(-11.01%)
Dec 18, 2015 6.610 7.360 7.360 7.360 700 -0.36(-4.66%)
Dec 17, 2015 7.720 7.720 7.720 7.720 993 -0.03(-0.39%)
Dec 16, 2015 7.750 7.750 7.750 7.750 200 +0.39(+5.30%)
Dec 15, 2015 7.360 7.360 7.360 7.360 107 +0.09(+1.24%)
Dec 14, 2015 7.500 7.500 7.170 7.270 14,069 -0.23(-3.07%)
Dec 11, 2015 7.521 7.530 7.500 7.500 5,673 +0.20(+2.74%)
Dec 09, 2015 7.300 7.300 7.300 7.300 200 -0.70(-8.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.