OBAS - Optibase Ltd.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201911.4911.4911.4911.4911.49100
Dec 12, 201911.4511.9311.4511.9311.93400
Dec 11, 201911.7511.7511.7511.7511.75300
Dec 10, 201911.2011.2011.2011.2011.20-
Dec 09, 201911.3011.3011.2011.2011.20800
Dec 06, 201911.0011.0010.7010.7010.70300
Dec 05, 201911.4011.7011.4011.7011.70500
Dec 04, 201910.7910.7910.7910.7910.79-
Dec 03, 201910.6710.7910.6010.7910.79500
Dec 02, 201911.9711.9711.9711.9711.97100
Nov 29, 201911.8111.8111.8111.8111.81-
Nov 27, 201911.8111.8111.8111.8111.81500
Nov 26, 201911.6111.6111.6011.6011.60200
Nov 25, 201910.7011.5010.7011.5011.501,500
Nov 22, 20199.4410.649.4410.2410.241,100
Nov 21, 201911.8011.8011.8011.8011.80100
Nov 20, 201910.8110.8110.8110.8110.81100
Nov 19, 201910.6210.8110.6210.8110.81500
Nov 18, 201911.8011.8011.8011.8011.80600
Nov 15, 201910.9010.9010.9010.9010.90100
Nov 14, 201911.2211.5510.9010.9010.90900
Nov 13, 201910.7010.7010.7010.7010.70-
Nov 12, 201910.7010.7010.7010.7010.70100
Nov 11, 201910.7010.7010.7010.7010.70100
Nov 08, 201912.0012.0012.0012.0012.00-
Nov 07, 201912.1312.1312.0012.0012.00600
Nov 06, 201911.8712.2511.8511.8611.865,000
Nov 05, 201911.8012.2511.8011.9911.999,900
Nov 04, 201911.5511.9511.5511.7311.7317,100
Nov 01, 201911.2711.2711.2611.2611.26200
Oct 31, 201911.8612.4911.8612.4912.49300
Oct 30, 201912.4812.4812.4812.4812.48-
Oct 29, 201912.4812.4812.4812.4812.48-
Oct 28, 201912.4812.4812.4812.4812.48-
Oct 25, 201912.4812.4812.4812.4812.48-
Oct 24, 201912.4812.4812.4812.4812.48100
Oct 23, 201912.4812.4812.4812.4812.48200
Oct 22, 201912.1012.1511.9012.1012.101,800
Oct 21, 201911.9311.9311.9311.9311.93-
Oct 18, 201911.9311.9311.9311.9311.93-
Oct 17, 201911.8511.9311.8511.9311.933,900
Oct 16, 201911.8011.9111.7011.9111.912,600
Oct 15, 201911.3011.9411.3011.7011.706,000
Oct 14, 201910.9811.4810.8111.1011.105,200
Oct 11, 201910.9010.9010.9010.9010.90100
Oct 10, 201911.8011.8611.8011.8011.801,600
Oct 09, 201911.6011.8011.6011.8011.801,200
Oct 08, 201912.0012.0811.4111.4111.411,600
Oct 07, 201912.6312.6312.6312.6312.63100
Oct 04, 201912.6312.6312.6312.6312.63100
Oct 03, 201911.6012.6311.6012.6312.63700
Oct 02, 201911.8011.8011.8011.8011.80400
Oct 01, 201911.6012.5011.6012.5012.50200
Sep 30, 201912.5012.5012.5012.5012.50-
Sep 27, 201912.5012.5012.5012.5012.50-
Sep 26, 201912.5012.5012.5012.5012.50-
Sep 25, 201912.5012.5012.5012.5012.50-
Sep 24, 201912.5012.5012.5012.5012.50100
Sep 23, 201912.5012.5012.5012.5012.50-
Sep 20, 201912.5012.5012.5012.5012.50-
Sep 19, 201912.5012.5012.5012.5012.50-
Sep 18, 201912.5012.5012.5012.5012.50-
Sep 17, 201912.5012.5012.5012.5012.50100
Sep 16, 201911.9012.6011.9012.5012.50600
Sep 13, 201911.9011.9011.9011.9011.90-
Sep 12, 201911.9011.9011.9011.9011.90-
Sep 11, 201911.9011.9011.9011.9011.90-
Sep 10, 201911.9011.9011.9011.9011.90800
Sep 09, 201911.8811.8811.8811.8811.88100
Sep 06, 201912.2112.2112.2112.2112.21-
Sep 05, 201912.2112.2112.2112.2112.21-
Sep 04, 201911.9012.2111.9012.2112.21600
Sep 03, 201912.3312.3311.0011.0011.001,800
Aug 30, 201911.9611.9611.9611.9611.96-
Aug 29, 201911.9112.2311.8511.9611.9615,000
Aug 28, 201912.4912.4912.4912.4912.49-
Aug 27, 201912.4912.4912.4912.4912.49-
Aug 26, 201912.4912.4912.4912.4912.49-
Aug 23, 201912.4912.4912.4912.4912.49-
Aug 22, 201912.4912.4912.4912.4912.49-
Aug 21, 201912.4912.4912.4912.4912.49-
Aug 20, 201912.4912.4912.4912.4912.49-
Aug 19, 201912.4912.4912.4912.4912.49-
Aug 16, 201912.4912.4912.4912.4912.49-
Aug 15, 201912.4912.4912.4912.4912.49100
Aug 14, 201912.1513.0012.1513.0013.00100
Aug 13, 201912.1513.0012.1513.0013.00100
Aug 12, 201912.1513.0012.1513.0013.00100
Aug 09, 201912.1513.0012.1513.0013.00100
Aug 08, 201912.1513.0012.1513.0013.00700
Aug 07, 201911.8511.9911.8511.9611.964,300
Aug 06, 201911.8511.8511.8411.8411.84900
Aug 05, 201911.8511.8511.8511.8511.85500
Aug 02, 201911.7511.7511.7511.7511.75300
Aug 01, 201911.9012.1411.8911.8911.892,200
Jul 31, 201912.0012.0012.0012.0012.001,800
Jul 30, 201911.9011.9011.9011.9011.90600
Jul 29, 201911.8011.8011.8011.8011.80200
Jul 26, 201911.8011.8011.8011.8011.80100
Jul 25, 201912.0512.0511.8011.8011.801,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...