ORM - Owens Realty Mortgage, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201921.7521.7521.7521.7521.75-
Apr 22, 201921.7521.7521.7521.7521.75-
Apr 18, 201921.7521.7521.7521.7521.75-
Apr 17, 201921.7521.7521.7521.7521.75-
Apr 16, 201921.7521.7521.7521.7521.75-
Apr 15, 201921.7521.7521.7521.7521.75-
Apr 12, 201921.7521.7521.7521.7521.75-
Apr 11, 201921.7521.7521.7521.7521.75-
Apr 10, 201921.7521.7521.7521.7521.75-
Apr 09, 201921.7521.7521.7521.7521.75-
Apr 08, 201921.7521.7521.7521.7521.75-
Apr 05, 201921.7521.7521.7521.7521.75-
Apr 04, 201921.7521.7521.7521.7521.75-
Apr 03, 201921.7521.7521.7521.7521.75-
Apr 02, 201921.7521.7521.7521.7521.75-
Apr 01, 201921.2721.2721.2721.2721.27-
Mar 29, 201921.7521.7521.7521.7521.75-
Mar 28, 201921.4921.7520.8721.7521.7580,501
Mar 27, 201921.6921.8121.5321.5421.54100,055
Mar 26, 201921.4521.8321.4521.7621.7634,233
Mar 25, 201920.7421.6320.7421.5021.5067,693
Mar 22, 201920.8121.0320.7220.8220.8224,218
Mar 22, 20190.24 Dividend
Mar 21, 201921.1521.3021.0021.0320.7962,728
Mar 20, 201920.7621.1820.7621.0320.7926,438
Mar 19, 201921.2121.2621.0021.0120.7723,669
Mar 18, 201921.0521.3321.0521.3121.0712,116
Mar 15, 201920.9721.2020.9121.0320.7921,839
Mar 14, 201921.2721.3720.9420.9420.7030,291
Mar 13, 201921.9521.9520.4921.2821.0422,974
Mar 12, 201922.0822.2121.9922.0621.8122,316
Mar 11, 201922.1422.6622.0222.2021.9520,843
Mar 08, 201921.9822.1321.8321.9121.6611,700
Mar 07, 201921.9322.1021.7921.9721.7229,836
Mar 06, 201922.3222.3421.8422.0021.7554,533
Mar 05, 201922.6622.6922.2922.3122.0628,749
Mar 04, 201922.6922.8022.6322.7522.4938,499
Mar 01, 201922.9022.9322.7322.7522.4939,189
Feb 28, 201922.3522.9522.2922.9122.65109,593
Feb 27, 201922.4922.5022.2122.4922.2348,775
Feb 26, 201922.2822.5022.2822.4822.2226,067
Feb 25, 201922.4222.5622.2722.4022.1460,796
Feb 22, 201922.3522.5022.0922.4822.22287,861
Feb 21, 201921.9122.4621.9122.4522.1958,369
Feb 20, 201922.4322.5321.9322.0321.7884,038
Feb 19, 201922.6122.6822.4822.5722.3120,292
Feb 15, 201922.1922.6522.1922.6122.3519,029
Feb 14, 201922.5022.7522.3122.6422.3857,081
Feb 13, 201922.4722.5022.3022.4922.2316,007
Feb 12, 201922.1122.4022.1022.3422.099,513
Feb 11, 201921.8922.2521.8922.1421.8937,748
Feb 08, 201921.6122.0121.6121.7421.4931,382
Feb 07, 201921.8921.9621.6521.8321.5814,413
Feb 06, 201922.0222.0221.8021.9021.657,921
Feb 05, 201922.0022.0421.8021.9121.6620,646
Feb 04, 201922.0022.0021.3121.9521.7043,743
Feb 01, 201921.7721.9021.7121.7521.5015,065
Jan 31, 201921.7322.0021.5221.6821.4314,412
Jan 30, 201920.9921.3420.9921.3421.1010,092
Jan 29, 201920.9921.1620.9521.1020.8616,830
Jan 28, 201920.6021.0020.6021.0020.7639,680
Jan 25, 201920.5920.9520.4920.7520.5112,372
Jan 24, 201920.5020.6520.5020.6420.4017,518
Jan 23, 201920.5420.5520.3020.5320.3028,421
Jan 22, 201920.1920.5520.1920.4320.2012,609
Jan 18, 201920.5020.7020.3420.5220.2938,647
Jan 17, 201920.2920.5020.2920.4520.2245,625
Jan 16, 201920.3820.5020.2920.4920.2621,372
Jan 15, 201920.2220.5720.2220.4120.1817,055
Jan 14, 201920.0420.2019.9520.1519.9216,652
Jan 11, 201920.1320.2020.0620.1919.9610,422
Jan 10, 201919.9120.1219.8020.1219.891,247
Jan 09, 201919.7620.1219.7620.1019.8712,839
Jan 08, 201919.7820.1519.7019.9019.6717,984
Jan 07, 201919.2519.6219.2519.6019.3843,884
Jan 04, 201919.0619.5019.0619.4519.237,431
Jan 03, 201919.0519.2819.0519.1818.963,699
Jan 02, 201918.6919.3918.5919.0518.8318,422
Dec 31, 201818.8518.8718.7818.7918.588,385
Dec 28, 201818.9319.1418.7918.9018.682,747
Dec 28, 20180.2 Dividend
Dec 27, 201818.9319.1118.5818.8518.446,015
Dec 26, 201818.1419.1318.1119.0818.6611,607
Dec 24, 201818.6518.6518.0318.3617.9637,721
Dec 21, 201818.8319.1718.4918.8518.448,646
Dec 20, 201819.6519.6518.6818.9918.576,451
Dec 19, 201819.3719.9919.2619.5219.0941,660
Dec 18, 201819.0520.0819.0119.5919.1643,875
Dec 17, 201820.3920.3919.0519.0518.6360,240
Dec 14, 201820.7320.7520.2420.2419.8015,899
Dec 13, 201820.4020.6520.3820.6520.2030,870
Dec 12, 201820.3620.5620.0520.2819.8464,791
Dec 11, 201820.3720.6520.3620.4520.0046,832
Dec 10, 201820.2420.7520.2420.3919.9423,676
Dec 07, 201820.1620.4420.0420.3319.8857,386
Dec 06, 201819.9220.1219.8420.0719.6341,653
Dec 04, 201820.5120.5920.0820.1919.7537,155
Dec 03, 201820.0920.4520.0020.4520.00128,720
Nov 30, 201819.5120.0919.5120.0719.6357,457
Nov 29, 201819.6520.0019.6519.9519.5115,091
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...