NYSE:ORM
Delisted
Owens Realty Mortgage, Inc Stock Price (Quote)
$21.75
+0 (+0%)
At Close: Apr 23, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.74 | $21.83 | Tuesday, 23rd Apr 2019 ORM stock ended at $21.75. During the day the stock fluctuated 0% from a day low at $21.75 to a day high of $21.75. |
| 90 days | $20.30 | $22.95 | |
| 52 weeks | $14.87 | $22.95 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2019 | $21.27 | $21.37 | $20.94 | $20.94 | 30 291 |
| Mar 13, 2019 | $21.95 | $21.95 | $20.49 | $21.28 | 22 974 |
| Mar 12, 2019 | $22.08 | $22.21 | $21.99 | $22.06 | 25 459 |
| Mar 11, 2019 | $22.14 | $22.66 | $22.03 | $22.20 | 20 843 |
| Mar 08, 2019 | $21.98 | $22.13 | $21.83 | $21.91 | 11 700 |
| Mar 07, 2019 | $21.93 | $22.10 | $21.79 | $21.97 | 29 836 |
| Mar 06, 2019 | $22.32 | $22.34 | $21.84 | $22.00 | 53 126 |
| Mar 05, 2019 | $22.66 | $22.69 | $22.29 | $22.31 | 28 749 |
| Mar 04, 2019 | $22.69 | $22.80 | $22.63 | $22.75 | 38 499 |
| Mar 01, 2019 | $22.90 | $22.93 | $22.73 | $22.75 | 39 189 |
| Feb 28, 2019 | $22.35 | $22.95 | $22.29 | $22.91 | 109 593 |
| Feb 27, 2019 | $22.49 | $22.50 | $22.21 | $22.49 | 48 775 |
| Feb 26, 2019 | $22.28 | $22.50 | $22.28 | $22.48 | 26 067 |
| Feb 25, 2019 | $22.42 | $22.56 | $22.27 | $22.40 | 60 796 |
| Feb 22, 2019 | $22.35 | $22.50 | $22.10 | $22.48 | 287 861 |
| Feb 21, 2019 | $21.91 | $22.46 | $21.91 | $22.45 | 58 369 |
| Feb 20, 2019 | $22.43 | $22.53 | $21.93 | $22.03 | 84 038 |
| Feb 19, 2019 | $22.61 | $22.68 | $22.48 | $22.57 | 20 292 |
| Feb 15, 2019 | $22.19 | $22.65 | $22.19 | $22.61 | 19 029 |
| Feb 14, 2019 | $22.50 | $22.75 | $22.31 | $22.64 | 57 081 |
| Feb 13, 2019 | $22.47 | $22.50 | $22.30 | $22.49 | 16 007 |
| Feb 12, 2019 | $22.11 | $22.40 | $22.10 | $22.34 | 9 513 |
| Feb 11, 2019 | $21.89 | $22.25 | $21.89 | $22.14 | 37 748 |
| Feb 08, 2019 | $21.61 | $22.01 | $21.61 | $21.74 | 31 382 |
| Feb 07, 2019 | $21.89 | $21.96 | $21.65 | $21.83 | 14 413 |
