Optibase Ltd (OBAS) Historical Stock Data

12.01 ↓0.58 (-4.61%)

As of March 22, 2022, 10:39am EST.

Historical Data

In the past 30 trading days, OBAS is up 0.11% a day on average. There have been 22 days where Optibase Ltd closed green and 8 days where OBAS closed red.

Date	Open	Close	Change	Low	High	Volume
2022-03-22	12.58	12.59	↑$0.01 (0.08%)	12.58	12.59	312
2022-03-21	12.13	12.13	↑$0.00 (0.00%)	12.13	12.13	4
2022-03-18	12.13	12.13	↑$0.00 (0.00%)	12.13	12.59	238
2022-03-17	12.29	12.30	↑$0.01 (0.08%)	12.12	12.59	592
2022-03-11	12.35	12.30	↓$0.05 (-0.40%)	12.21	12.35	352
2022-03-10	12.19	12.35	↑$0.16 (1.31%)	12.11	12.35	1.30K
2022-03-09	12.20	12.20	↑$0.00 (0.00%)	12.20	12.20	540
2022-03-08	12.26	12.26	↑$0.00 (0.00%)	12.26	12.26	103
2022-03-07	12.26	12.26	↑$0.00 (0.00%)	12.09	12.26	771
2022-03-03	12.20	12.20	↑$0.00 (0.00%)	12.20	12.20	806
2022-03-02	12.24	12.24	↑$0.00 (0.00%)	12.24	12.24	205
2022-03-01	12.29	12.22	↓$0.07 (-0.57%)	12.22	12.45	833
2022-02-28	12.35	12.32	↓$0.03 (-0.24%)	12.29	12.45	3.26K
2022-02-25	12.20	12.20	↑$0.00 (0.00%)	12.20	12.20	238
2022-02-24	12.55	12.40	↓$0.15 (-1.20%)	12.22	12.55	2.86K
2022-02-23	12.23	12.23	↑$0.00 (0.00%)	12.23	12.23	1.06K
2022-02-22	12.40	12.23	↓$0.17 (-1.37%)	12.23	12.45	1.19K
2022-02-18	12.22	12.49	↑$0.27 (2.21%)	12.22	12.49	3.02K
2022-02-17	11.79	11.79	↑$0.00 (0.00%)	11.79	11.79	308
2022-02-16	12.29	11.85	↓$0.44 (-3.58%)	11.41	13.52	11.41K
2022-02-15	11.70	11.70	↑$0.00 (0.00%)	11.70	12.07	831
2022-02-14	11.60	11.56	↓$0.04 (-0.34%)	11.56	12.35	8.12K
2022-02-11	12.10	12.20	↑$0.10 (0.83%)	12.10	12.59	2.39K
2022-02-10	12.66	12.66	↑$0.00 (0.00%)	12.66	12.66	59
2022-02-09	12.90	12.66	↓$0.24 (-1.86%)	12.50	12.90	1.82K
2022-02-08	12.25	12.65	↑$0.40 (3.27%)	12.24	13.78	6.55K
2022-02-04	12.62	12.62	↑$0.00 (0.00%)	12.12	12.62	1.07K
2022-02-03	11.85	12.05	↑$0.20 (1.69%)	11.80	12.55	5.57K
2022-02-02	11.85	11.85	↑$0.00 (0.00%)	11.85	11.85	49
2022-02-01	11.45	11.85	↑$0.40 (3.49%)	11.45	11.96	0.95K