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 |
| May 30, 2017 | $16.68 | $16.68 | $16.40 | $16.41 | 13 275 |
| May 26, 2017 | $16.75 | $16.81 | $16.61 | $16.66 | 21 854 |
| May 25, 2017 | $16.69 | $16.77 | $16.59 | $16.67 | 8 681 |
| May 24, 2017 | $16.35 | $16.89 | $16.35 | $16.64 | 23 429 |
| May 23, 2017 | $16.24 | $16.40 | $16.12 | $16.36 | 28 409 |
| May 22, 2017 | $16.16 | $16.29 | $16.08 | $16.17 | 15 374 |
| May 19, 2017 | $16.70 | $16.70 | $15.92 | $16.15 | 17 454 |
| May 18, 2017 | $16.20 | $16.40 | $16.02 | $16.08 | 7 821 |
| May 17, 2017 | $16.30 | $16.47 | $16.20 | $16.23 | 25 794 |
| May 16, 2017 | $16.55 | $16.64 | $16.35 | $16.50 | 10 889 |
| May 15, 2017 | $16.76 | $16.76 | $16.50 | $16.64 | 15 145 |
| May 12, 2017 | $16.90 | $17.04 | $16.80 | $16.81 | 16 435 |
| May 11, 2017 | $17.30 | $17.30 | $17.00 | $17.00 | 6 051 |
| May 10, 2017 | $17.50 | $17.60 | $17.29 | $17.31 | 19 286 |
| May 09, 2017 | $17.54 | $17.60 | $17.36 | $17.60 | 18 074 |
| May 08, 2017 | $17.78 | $17.78 | $17.09 | $17.50 | 30 725 |
| May 05, 2017 | $17.78 | $17.80 | $17.56 | $17.78 | 16 409 |
| May 04, 2017 | $17.78 | $17.79 | $17.69 | $17.76 | 11 219 |
| May 03, 2017 | $18.20 | $18.20 | $17.70 | $17.76 | 28 971 |
| May 02, 2017 | $18.10 | $18.24 | $18.09 | $18.11 | 22 153 |
| May 01, 2017 | $18.20 | $18.24 | $17.95 | $18.05 | 8 206 |
| Apr 28, 2017 | $18.42 | $18.52 | $18.13 | $18.16 | 14 228 |
| Apr 27, 2017 | $18.63 | $18.65 | $18.26 | $18.41 | 22 185 |
| Apr 26, 2017 | $18.28 | $18.71 | $18.28 | $18.59 | 36 811 |
| Apr 25, 2017 | $17.65 | $18.25 | $17.65 | $18.15 | 87 211 |
