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 (%)
Dec 31, 2018 8.600 8.800 8.600 8.670 1,500 +0.15(+1.76%)
Dec 28, 2018 9.130 9.130 8.420 8.520 1,500 -0.01(-0.06%)
Dec 27, 2018 8.650 8.900 7.949 8.525 3,690 -0.28(-3.13%)
Dec 26, 2018 8.800 8.800 8.800 8.800 250 +0.00(+0.00%)
Dec 24, 2018 9.000 9.290 8.790 8.800 2,500 +0.12(+1.38%)
Dec 21, 2018 9.100 9.100 8.375 8.680 3,500 -0.12(-1.36%)
Dec 17, 2018 8.800 8.800 8.800 0 +0.01(+0.11%)
Dec 14, 2018 8.920 8.920 8.790 8.790 1,300 -0.19(-2.14%)
Dec 13, 2018 8.801 9.000 8.800 8.982 2,816 -0.08(-0.86%)
Dec 12, 2018 8.680 9.060 8.680 9.060 5,000 +0.00(+0.00%)
Dec 11, 2018 8.690 9.080 8.440 9.060 3,004 +0.41(+4.74%)
Dec 10, 2018 9.000 9.000 8.650 8.650 793 -0.66(-7.09%)
Dec 06, 2018 9.310 9.310 9.310 0 +0.83(+9.79%)
Dec 04, 2018 9.140 9.140 8.480 8.480 2,800 -0.32(-3.64%)
Dec 03, 2018 8.800 8.800 8.800 3 +0.00(+0.00%)
Nov 30, 2018 9.000 9.000 8.800 8.800 300 -0.19(-2.11%)
Nov 29, 2018 8.620 9.480 8.420 8.990 2,561 +0.39(+4.53%)
Nov 28, 2018 8.387 8.600 8.387 8.600 1,300 +0.00(+0.00%)
Nov 26, 2018 8.600 8.600 8.600 0 -0.40(-4.44%)
Nov 21, 2018 9.000 9.000 9.000 0 +0.05(+0.56%)
Nov 19, 2018 8.950 8.950 8.950 0 -0.05(-0.56%)
Nov 15, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 14, 2018 9.000 9.000 9.000 9.000 203 +0.30(+3.45%)
Nov 13, 2018 8.690 8.700 8.690 8.700 2,000 +0.10(+1.16%)
Nov 12, 2018 8.650 8.650 8.600 8.600 1,700 +0.09(+1.06%)
Nov 08, 2018 8.510 8.510 8.510 0 +0.16(+1.92%)
Nov 07, 2018 8.350 8.350 8.350 8.350 1,600 -0.25(-2.91%)
Nov 06, 2018 8.700 8.700 8.600 8.600 1,600 +0.34(+4.12%)
Nov 05, 2018 8.260 8.260 8.260 8.260 479 -0.24(-2.82%)
Nov 02, 2018 8.500 8.500 8.500 8.500 100 +0.10(+1.19%)
Nov 01, 2018 8.400 8.400 8.400 8.400 100 -0.25(-2.89%)
Oct 31, 2018 8.650 8.650 8.650 1 +0.00(+0.00%)
Oct 30, 2018 8.907 8.907 8.650 8.650 1,400 +0.10(+1.17%)
Oct 29, 2018 8.386 8.550 8.386 8.550 1,400 -0.20(-2.29%)
Oct 23, 2018 8.750 8.750 8.750 0 +0.17(+1.98%)
Oct 22, 2018 8.600 8.806 8.580 8.580 800 -0.17(-1.94%)
Oct 19, 2018 8.746 8.746 8.750 1 +0.00(+0.05%)
Oct 17, 2018 8.746 8.746 8.746 0 -0.20(-2.28%)
Oct 16, 2018 8.950 8.950 8.950 12 +0.00(+0.00%)
Oct 15, 2018 8.950 8.950 8.950 4 +0.00(+0.00%)
Oct 11, 2018 8.950 8.950 8.950 0 +0.33(+3.83%)
Oct 10, 2018 8.687 8.687 8.620 8.620 2,400 -0.06(-0.69%)
Oct 09, 2018 8.600 8.750 8.580 8.680 2,720 +0.08(+0.93%)
Oct 04, 2018 8.600 8.600 8.600 0 -0.22(-2.46%)
Oct 03, 2018 8.800 8.817 8.800 8.817 400 -0.38(-4.16%)
Oct 02, 2018 7.800 9.200 7.800 9.200 820 +0.35(+3.95%)
Sep 27, 2018 8.850 8.850 8.850 0 -0.00(-0.00%)
Sep 21, 2018 8.850 8.850 8.850 0 +0.25(+2.91%)
Sep 19, 2018 8.600 8.600 8.600 0 +0.01(+0.09%)
Sep 18, 2018 8.450 8.600 8.240 8.592 1,018 -0.11(-1.24%)
Sep 17, 2018 8.750 8.870 8.550 8.700 3,940 +0.10(+1.16%)
Sep 14, 2018 8.459 8.600 8.335 8.600 2,000 -0.04(-0.50%)
Sep 13, 2018 8.350 8.693 8.350 8.643 7,639 +0.29(+3.51%)
Sep 12, 2018 8.350 8.350 8.350 8.350 700 +0.38(+4.82%)
Sep 11, 2018 8.651 8.885 7.966 7.966 1,868 -0.68(-7.91%)
Sep 10, 2018 8.410 8.650 8.300 8.650 1,800 -0.10(-1.14%)
Sep 05, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 04, 2018 8.350 8.750 8.148 8.750 800 -0.05(-0.57%)
Aug 31, 2018 8.800 8.800 8.800 0 +0.15(+1.73%)
Aug 30, 2018 8.650 8.650 8.650 50 +0.00(+0.00%)
Aug 27, 2018 8.650 8.650 8.650 0 -0.25(-2.81%)
Aug 24, 2018 8.100 8.900 8.040 8.900 2,100 +0.50(+5.95%)
Aug 21, 2018 8.400 8.400 8.400 0 -0.25(-2.89%)
Aug 20, 2018 8.650 8.650 8.650 8.650 200 -0.00(-0.00%)
Aug 16, 2018 8.650 8.650 8.650 0 +0.40(+4.85%)
Aug 15, 2018 8.500 8.978 8.250 8.250 2,200 -0.15(-1.79%)
Aug 14, 2018 7.550 8.450 7.550 8.400 4,425 -0.35(-4.00%)
Aug 13, 2018 7.550 9.250 7.550 8.750 4,797 +0.95(+12.18%)
Aug 10, 2018 8.700 8.700 7.800 7.800 2,200 -0.85(-9.83%)
Aug 09, 2018 8.650 8.650 8.650 8.650 111 -0.25(-2.81%)
Aug 08, 2018 8.900 8.900 8.900 8.900 300 +0.00(+0.00%)
Aug 07, 2018 8.900 8.900 8.900 8.900 300 +0.00(+0.00%)
Aug 02, 2018 8.900 8.900 8.900 0 +0.05(+0.56%)
Aug 01, 2018 8.900 9.150 8.850 8.850 2,354 +0.10(+1.14%)
Jul 31, 2018 8.800 8.800 8.720 8.750 1,800 -0.10(-1.13%)
Jul 30, 2018 8.700 8.850 8.550 8.850 3,918 -0.25(-2.75%)
Jul 27, 2018 9.150 9.150 9.000 9.100 2,500 -0.25(-2.67%)
Jul 26, 2018 8.750 9.350 8.690 9.350 2,974 +0.26(+2.83%)
Jul 20, 2018 9.093 9.093 9.093 2 +0.29(+3.32%)
Jul 19, 2018 8.686 8.900 8.655 8.800 1,460 +0.04(+0.41%)
Jul 18, 2018 8.764 8.764 8.764 8.764 360 -0.54(-5.76%)
Jul 17, 2018 8.850 9.350 8.850 9.300 1,550 +0.60(+6.90%)
Jul 11, 2018 8.700 8.700 8.700 0 +0.18(+2.14%)
Jul 06, 2018 8.518 8.518 8.518 0 -0.13(-1.54%)
Jul 05, 2018 8.607 8.750 8.607 8.651 2,200 +0.10(+1.18%)
Jun 29, 2018 8.550 8.550 8.550 0 -0.05(-0.58%)
Jun 28, 2018 8.900 8.900 8.600 8.600 3,400 -0.15(-1.71%)
Jun 27, 2018 8.700 8.900 8.700 8.750 5,085 -0.39(-4.31%)
Jun 26, 2018 9.050 9.176 8.847 9.145 3,600 +0.19(+2.17%)
Jun 25, 2018 8.614 9.200 8.614 8.950 3,540 -0.28(-2.98%)
Jun 22, 2018 9.050 9.350 9.050 9.225 3,001 +0.18(+1.94%)
Jun 21, 2018 8.614 9.050 8.614 9.050 3,100 +0.45(+5.23%)
Jun 19, 2018 8.600 8.600 8.600 58 +0.00(+0.00%)
Jun 15, 2018 8.600 8.600 8.600 50 -0.25(-2.82%)
Jun 14, 2018 8.700 8.850 8.500 8.850 4,100 +0.00(+0.00%)
Jun 13, 2018 8.850 8.850 8.850 8.850 610 -0.05(-0.56%)
Jun 11, 2018 8.900 8.900 8.900 0 -0.05(-0.56%)
Jun 08, 2018 8.800 9.220 8.700 8.950 3,000 -0.40(-4.28%)
Jun 07, 2018 9.050 9.350 8.900 9.350 3,002 +0.45(+5.06%)
Jun 06, 2018 8.951 9.350 8.700 8.900 4,943 +0.12(+1.40%)
Jun 05, 2018 8.957 9.000 8.727 8.777 1,500 +0.28(+3.26%)
Jun 01, 2018 8.500 8.500 8.500 0 -0.35(-3.96%)
May 31, 2018 9.000 9.000 8.750 8.850 8,100 -0.47(-5.02%)
May 21, 2018 9.318 9.318 9.318 0 +0.44(+4.99%)
May 18, 2018 8.825 9.050 8.740 8.875 5,400 -0.63(-6.58%)
May 15, 2018 9.500 9.500 9.500 0 +0.50(+5.55%)
May 14, 2018 8.932 9.050 8.625 9.000 5,725 +0.25(+2.86%)
May 11, 2018 8.701 8.825 8.600 8.750 4,000 +0.15(+1.74%)
May 10, 2018 8.500 8.750 8.470 8.600 2,567 -0.35(-3.91%)
May 09, 2018 8.000 8.950 8.000 8.950 3,092 +0.25(+2.87%)
May 07, 2018 8.700 8.700 8.700 2 +0.00(+0.00%)
May 04, 2018 8.200 8.715 8.200 8.700 4,208 +0.45(+5.45%)
May 03, 2018 8.100 8.600 7.825 8.250 6,414 -0.55(-6.25%)
May 01, 2018 8.800 8.800 8.800 2 +0.00(+0.00%)
Apr 30, 2018 8.698 9.000 8.500 8.800 9,045 +0.25(+2.92%)
Apr 27, 2018 7.800 8.750 7.775 8.550 19,907 +0.35(+4.27%)
Apr 26, 2018 8.200 8.200 8.200 8.200 1,277 -0.05(-0.61%)
Apr 25, 2018 8.100 8.250 8.100 8.250 1,910 +0.05(+0.61%)
Apr 24, 2018 8.050 8.200 8.050 8.200 5,024 +0.20(+2.50%)
Apr 23, 2018 8.000 8.000 8.000 8.000 323 +0.03(+0.33%)
Apr 20, 2018 7.950 8.074 7.950 7.974 1,622 -0.08(-0.94%)
Apr 19, 2018 7.720 8.050 7.720 8.050 3,243 -0.28(-3.31%)
Apr 17, 2018 8.325 8.325 8.325 25 +0.03(+0.30%)
Apr 16, 2018 8.300 8.300 8.300 8.300 505 +0.50(+6.41%)
Apr 13, 2018 7.800 7.800 7.800 7.800 489 -0.45(-5.45%)
Apr 12, 2018 8.250 8.350 8.250 8.250 3,968 +0.05(+0.61%)
Apr 09, 2018 8.200 8.200 8.200 23 +0.05(+0.61%)
Apr 04, 2018 8.150 8.150 8.150 0 -0.05(-0.61%)
Apr 03, 2018 8.150 8.200 8.150 8.200 1,100 -0.00(-0.00%)
Mar 29, 2018 8.200 8.200 8.200 60 +0.10(+1.23%)
Mar 28, 2018 8.050 8.100 8.050 8.100 1,000 +0.10(+1.25%)
Mar 27, 2018 7.750 8.050 7.690 8.000 4,512 +0.10(+1.27%)
Mar 26, 2018 8.000 8.125 7.900 7.900 3,000 -0.05(-0.63%)
Mar 23, 2018 7.900 7.950 7.675 7.950 3,500 +0.05(+0.63%)
Mar 21, 2018 7.900 7.900 7.900 0 +0.05(+0.64%)
Mar 20, 2018 7.777 7.850 7.718 7.850 2,050 +0.00(+0.00%)
Mar 16, 2018 7.850 7.850 7.850 0 -0.35(-4.27%)
Mar 15, 2018 8.150 8.350 8.100 8.200 2,454 +0.25(+3.14%)
Mar 12, 2018 7.950 7.950 7.950 0 +0.00(+0.00%)
Feb 28, 2018 7.950 7.950 7.950 0 +0.00(+0.00%)
Feb 27, 2018 7.950 7.950 7.950 7.950 2,939 +0.00(+0.00%)
Feb 26, 2018 7.900 7.950 7.900 7.950 869 +0.00(+0.00%)
Feb 14, 2018 7.950 7.950 7.950 0 +0.53(+7.07%)
Feb 07, 2018 7.425 7.425 7.425 2 -0.48(-6.02%)
Feb 06, 2018 7.900 7.900 7.900 7.900 200 -0.35(-4.24%)
Jan 25, 2018 8.250 8.250 8.250 0 +0.23(+2.87%)
Jan 24, 2018 8.000 8.020 7.900 8.020 5,210 +0.02(+0.25%)
Jan 23, 2018 8.000 8.000 8.000 8.000 660 +0.20(+2.56%)
Jan 19, 2018 7.800 7.800 7.800 0 -0.20(-2.50%)
Jan 18, 2018 7.950 8.000 7.950 8.000 1,126 +0.00(+0.00%)
Jan 17, 2018 7.800 8.000 7.800 8.000 1,600 +0.35(+4.58%)
Jan 11, 2018 7.650 7.650 7.650 0 -0.30(-3.77%)
Jan 10, 2018 7.950 7.950 7.950 7.950 505 -0.35(-4.22%)
Jan 09, 2018 8.350 8.350 8.300 8.300 800 -0.05(-0.60%)
Jan 08, 2018 8.350 8.350 8.350 8.350 528 +0.00(+0.00%)
Jan 05, 2018 8.600 8.700 8.200 8.350 7,720 -0.25(-2.91%)
Jan 04, 2018 8.500 8.600 7.960 8.600 2,854 -0.08(-0.96%)
Jan 03, 2018 8.500 8.683 8.400 8.683 3,290 +0.37(+4.41%)
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.