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 |
| Jul 02, 2018 | $16.62 | $16.77 | $16.56 | $16.64 | 32 017 |
| Jun 29, 2018 | $16.87 | $16.87 | $16.65 | $16.68 | 13 298 |
| Jun 28, 2018 | $16.98 | $17.02 | $16.69 | $16.89 | 37 597 |
| Jun 27, 2018 | $17.25 | $17.61 | $17.03 | $17.18 | 86 142 |
| Jun 26, 2018 | $17.10 | $17.25 | $17.02 | $17.21 | 23 891 |
| Jun 25, 2018 | $17.39 | $17.39 | $16.70 | $17.22 | 76 192 |
| Jun 22, 2018 | $17.33 | $17.49 | $16.90 | $16.90 | 880 762 |
| Jun 21, 2018 | $17.18 | $17.50 | $17.18 | $17.27 | 55 131 |
| Jun 20, 2018 | $16.77 | $17.32 | $16.67 | $17.10 | 70 225 |
| Jun 19, 2018 | $16.73 | $16.92 | $16.68 | $16.76 | 43 874 |
| Jun 18, 2018 | $16.75 | $16.96 | $16.74 | $16.80 | 55 017 |
| Jun 15, 2018 | $16.90 | $17.17 | $16.73 | $16.87 | 62 121 |
| Jun 14, 2018 | $17.11 | $17.11 | $16.87 | $17.02 | 28 611 |
| Jun 13, 2018 | $16.80 | $17.07 | $16.72 | $17.00 | 26 198 |
| Jun 12, 2018 | $16.76 | $16.86 | $16.52 | $16.86 | 21 246 |
| Jun 11, 2018 | $16.55 | $17.07 | $16.50 | $16.95 | 33 388 |
| Jun 08, 2018 | $16.60 | $16.89 | $16.50 | $16.50 | 19 983 |
| Jun 07, 2018 | $16.48 | $16.80 | $16.43 | $16.74 | 19 333 |
| Jun 06, 2018 | $16.64 | $16.74 | $16.49 | $16.51 | 57 686 |
| Jun 05, 2018 | $16.60 | $16.70 | $16.55 | $16.66 | 20 732 |
| Jun 04, 2018 | $17.05 | $17.12 | $16.68 | $16.69 | 23 363 |
| Jun 01, 2018 | $17.00 | $17.05 | $16.85 | $17.05 | 40 029 |
| May 31, 2018 | $16.90 | $17.21 | $16.81 | $16.81 | 47 834 |
| May 30, 2018 | $16.60 | $16.93 | $16.48 | $16.81 | 47 315 |
| May 29, 2018 | $16.47 | $16.54 | $16.30 | $16.52 | 34 690 |
