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

Owens Realty Mortgage Inc (NY: ORM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 29, 2016 14.85 15.43 14.62 15.17 59,887 +0.23(+1.54%)
Feb 26, 2016 15.00 15.00 14.71 14.94 31,061 -0.06(-0.40%)
Feb 25, 2016 14.50 15.00 14.32 15.00 27,402 +0.50(+3.45%)
Feb 24, 2016 14.50 14.50 14.27 14.50 24,051 +0.00(+0.00%)
Feb 23, 2016 14.43 14.50 14.42 14.50 12,688 +0.09(+0.62%)
Feb 22, 2016 14.20 14.48 14.20 14.41 11,238 +0.39(+2.78%)
Feb 19, 2016 14.13 14.43 14.02 14.02 10,654 -0.05(-0.36%)
Feb 18, 2016 14.05 14.26 14.00 14.07 5,059 -0.08(-0.57%)
Feb 17, 2016 14.25 14.30 14.00 14.15 30,727 -0.10(-0.70%)
Feb 16, 2016 14.11 14.25 14.02 14.25 11,229 +0.29(+2.08%)
Feb 12, 2016 14.03 13.96 13.96 13.96 2,800 -0.05(-0.36%)
Feb 11, 2016 14.05 14.08 13.82 14.01 6,800 -0.01(-0.07%)
Feb 10, 2016 13.77 14.07 13.77 14.02 5,509 +0.09(+0.65%)
Feb 09, 2016 13.98 14.00 13.83 13.93 8,982 -0.06(-0.43%)
Feb 08, 2016 13.85 14.10 13.76 13.99 10,220 +0.05(+0.36%)
Feb 05, 2016 14.10 14.10 13.91 13.94 7,208 -0.08(-0.57%)
Feb 04, 2016 14.15 14.36 14.00 14.02 14,050 -0.18(-1.27%)
Feb 03, 2016 14.05 14.50 14.02 14.20 7,326 +0.15(+1.07%)
Feb 02, 2016 14.00 14.14 13.93 14.05 43,458 +0.11(+0.79%)
Feb 01, 2016 13.89 14.23 13.86 13.94 48,014 +0.19(+1.38%)
Jan 29, 2016 13.64 13.90 13.52 13.75 19,400 +0.21(+1.55%)
Jan 28, 2016 13.60 13.83 13.53 13.54 16,870 -0.15(-1.10%)
Jan 27, 2016 13.65 13.79 13.51 13.69 4,165 -0.01(-0.07%)
Jan 26, 2016 13.54 13.95 13.54 13.70 6,361 +0.26(+1.93%)
Jan 25, 2016 13.48 13.50 13.43 13.44 20,628 +0.01(+0.07%)
Jan 22, 2016 13.37 13.51 13.30 13.43 14,371 +0.02(+0.15%)
Jan 21, 2016 13.39 13.49 13.32 13.41 18,371 -0.05(-0.37%)
Jan 20, 2016 13.50 13.69 13.33 13.46 32,560 -0.18(-1.32%)
Jan 19, 2016 13.60 13.70 13.60 13.64 2,538 +0.19(+1.41%)
Jan 15, 2016 13.40 13.45 13.45 13.45 4,800 -0.30(-2.18%)
Jan 14, 2016 13.60 13.87 13.60 13.75 25,707 +0.03(+0.22%)
Jan 13, 2016 13.77 13.86 13.71 13.72 5,306 -0.11(-0.80%)
Jan 12, 2016 13.75 13.86 13.71 13.83 10,612 +0.13(+0.95%)
Jan 11, 2016 13.85 14.00 13.60 13.70 8,778 -0.15(-1.08%)
Jan 08, 2016 13.80 13.99 13.74 13.85 16,132 +0.02(+0.14%)
Jan 07, 2016 13.71 13.84 13.71 13.83 17,072 -0.02(-0.14%)
Jan 06, 2016 13.78 13.92 13.75 13.85 10,210 +0.12(+0.87%)
Jan 05, 2016 13.53 13.86 13.53 13.73 17,863 +0.20(+1.48%)
Jan 04, 2016 13.29 13.54 13.16 13.53 9,424 +0.10(+0.74%)
Dec 31, 2015 13.44 13.43 13.43 13.43 8,700 -0.01(-0.07%)
Dec 30, 2015 13.48 13.48 13.44 13.44 12,916 -0.08(-0.59%)
Dec 29, 2015 13.49 13.60 13.41 13.52 9,009 -0.03(-0.22%)
Dec 28, 2015 13.45 13.60 13.35 13.55 8,400 -0.05(-0.37%)
Dec 24, 2015 13.59 13.60 13.60 13.60 2,000 +0.12(+0.89%)
Dec 23, 2015 13.32 13.59 13.32 13.48 16,743 +0.12(+0.90%)
Dec 22, 2015 13.34 13.40 13.22 13.36 12,322 +0.02(+0.15%)
Dec 21, 2015 13.75 13.75 13.33 13.34 68,467 -0.53(-3.82%)
Dec 18, 2015 13.40 13.87 13.39 13.87 32,564 +0.44(+3.28%)
Dec 17, 2015 13.52 13.55 13.42 13.43 17,788 -0.12(-0.89%)
Dec 16, 2015 13.40 13.74 13.40 13.55 26,972 +0.12(+0.89%)
Dec 15, 2015 13.44 13.49 13.20 13.43 31,877 +0.00(+0.00%)
Dec 14, 2015 13.35 13.60 13.35 13.43 21,638 +0.13(+0.98%)
Dec 11, 2015 13.10 13.39 13.03 13.30 31,154 -0.10(-0.75%)
Dec 10, 2015 13.16 13.44 13.14 13.40 12,901 +0.25(+1.90%)
Dec 09, 2015 13.13 13.21 13.13 13.15 14,532 -0.18(-1.35%)
Dec 08, 2015 13.28 13.38 13.22 13.33 8,718 +0.09(+0.68%)
Dec 07, 2015 13.51 13.51 13.11 13.24 15,527 -0.27(-2.00%)
Dec 04, 2015 13.60 13.62 13.50 13.51 10,228 -0.05(-0.37%)
Dec 03, 2015 13.60 13.75 13.55 13.56 7,360 +0.04(+0.30%)
Dec 02, 2015 13.50 13.68 13.50 13.52 19,105 -0.43(-3.08%)
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.