ORM stock overview

Owens Realty Mortgage Inc.

ORM IPO: 2014-04-07
21.75 (+1.01%)
211M market cap
1,253 trading days in total
ORM Latest trading day: 2019-03-28

NYSE American
Real Estate
REITs
Bryan H. Draper

ORM stock Buy and Hold Potential More info

INVESTMENT at 2014-04-07 open

ORM open price was $13.15

1,000.00

Click to edit

HOLDING TIME

1252 trading days

4 years 356 days

TODAY'S WORTH

As of 2019-03-28 close price ($21.75)

1,653.99

Click to edit

ROI: +65.40% (1.65x) – ANNU: +10.64% (1.11x)

ORM Dividends

We don't have any infomation about ORM dividends.
It seems that ORM have not paid any dividends in it's entire history.

ORM Stock Splits

We don't have any infomation about ORM stock splits.
It seems that ORM has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ORM Latest trading days

This table contains the list of 500 latest trading days of ORM.
Trading dates ranges from 2017-04-03 to 2019-03-28.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		16.47	0.01	0.07	28,698	16.45	16.63	16.31	1.94	0.13	-0.06
1253	2019-03-28	21.75	0.21	0.97	80,501	21.49	21.75	20.87	4.09	1.21	0.00
1252	2019-03-27	21.54	0.22	-1.01	100,055	21.69	21.81	21.53	1.29	-0.69	-0.23
1251	2019-03-26	21.76	0.26	1.21	34,233	21.45	21.83	21.45	1.77	1.45	-0.32
1250	2019-03-25	21.50	0.68	3.27	67,693	20.74	21.63	20.74	4.29	3.66	-0.23
1249	2019-03-22	20.82	0.03	0.14	24,218	20.81	21.03	20.72	1.49	0.05	-0.38
1248	2019-03-21	20.79	0.00	0.00	62,728	20.91	21.06	20.76	1.43	-0.57	0.10
1247	2019-03-20	20.79	0.02	0.10	26,438	20.52	20.94	20.52	2.05	1.32	0.58
1246	2019-03-19	20.77	0.30	-1.42	23,669	20.97	21.02	20.76	1.24	-0.95	-1.20
1245	2019-03-18	21.07	0.28	1.35	12,116	20.81	21.09	20.81	1.35	1.25	-0.47
1244	2019-03-15	20.79	0.09	0.43	23,936	20.73	20.96	20.67	1.40	0.29	0.10
1243	2019-03-14	20.70	0.34	-1.62	30,291	21.03	21.13	20.70	2.04	-1.57	0.14
1242	2019-03-13	21.04	0.77	-3.53	22,974	21.70	21.70	20.26	6.64	-3.04	-0.05
1241	2019-03-12	21.81	0.14	-0.64	25,459	21.83	21.96	21.74	1.01	-0.09	-0.50
1240	2019-03-11	21.95	0.29	1.34	20,843	21.89	22.40	21.77	2.88	0.27	-0.55
1239	2019-03-08	21.66	0.06	-0.28	11,700	21.73	21.88	21.58	1.38	-0.32	1.06
1238	2019-03-07	21.72	0.03	-0.14	29,836	21.68	21.85	21.54	1.43	0.18	0.05
1237	2019-03-06	21.75	0.31	-1.41	54,533	22.07	22.09	21.59	2.27	-1.45	-0.32
1236	2019-03-05	22.06	0.43	-1.91	28,749	22.40	22.43	22.04	1.74	-1.52	0.05
1235	2019-03-04	22.49	0.00	0.00	38,499	22.43	22.54	22.37	0.76	0.27	-0.40
1234	2019-03-01	22.49	0.16	-0.71	39,189	22.64	22.67	22.47	0.88	-0.66	-0.27
1233	2019-02-28	22.65	0.42	1.89	109,593	22.09	22.69	22.04	2.94	2.54	-0.04
1232	2019-02-27	22.23	0.01	0.05	48,775	22.23	22.24	21.96	1.26	0.00	-0.63
1231	2019-02-26	22.22	0.08	0.36	26,067	22.03	22.24	22.03	0.95	0.86	0.05
1230	2019-02-25	22.14	0.08	-0.36	60,796	22.16	22.30	22.02	1.26	-0.09	-0.50
1229	2019-02-22	22.22	0.03	0.14	287,861	22.09	22.24	21.84	1.81	0.59	-0.27
1228	2019-02-21	22.19	0.41	1.88	58,369	21.66	22.20	21.66	2.49	2.45	-0.45
1227	2019-02-20	21.78	0.53	-2.38	84,038	22.17	22.27	21.68	2.66	-1.76	-0.55
1226	2019-02-19	22.31	0.04	-0.18	20,292	22.35	22.42	22.22	0.89	-0.18	-0.63
1225	2019-02-15	22.35	0.03	-0.13	19,029	21.94	22.39	21.94	2.05	1.87	0.00
1224	2019-02-14	22.38	0.15	0.67	57,081	22.24	22.49	22.06	1.93	0.63	-1.97
1223	2019-02-13	22.23	0.14	0.63	16,007	22.21	22.24	22.05	0.86	0.09	0.04
1222	2019-02-12	22.09	0.20	0.91	9,513	21.86	22.14	21.85	1.33	1.05	0.54
1221	2019-02-11	21.89	0.40	1.86	37,748	21.64	22.00	21.64	1.66	1.16	-0.14
1220	2019-02-08	21.49	0.09	-0.42	31,382	21.36	21.76	21.36	1.87	0.61	0.70
1219	2019-02-07	21.58	0.07	-0.32	14,413	21.64	21.71	21.40	1.43	-0.28	-1.02
1218	2019-02-06	21.65	0.01	-0.05	7,921	21.77	21.77	21.55	1.01	-0.55	-0.05
1217	2019-02-05	21.66	0.04	-0.18	20,646	21.75	21.79	21.55	1.10	-0.41	0.51
1216	2019-02-04	21.70	0.20	0.93	43,743	21.75	21.75	21.07	3.13	-0.23	0.23
1215	2019-02-01	21.50	0.07	0.33	15,065	21.53	21.65	21.46	0.88	-0.14	1.16
1214	2019-01-31	21.43	0.33	1.56	14,412	21.48	21.75	21.27	2.23	-0.23	0.47
1213	2019-01-30	21.10	0.24	1.15	10,092	20.75	21.10	20.75	1.69	1.69	1.80
1212	2019-01-29	20.86	0.10	0.48	16,830	20.75	20.92	20.71	1.01	0.53	-0.53
1211	2019-01-28	20.76	0.25	1.22	39,680	20.36	20.76	20.36	1.96	1.96	-0.05
1210	2019-01-25	20.51	0.11	0.54	12,372	20.36	20.71	20.26	2.21	0.74	-0.73
1209	2019-01-24	20.40	0.10	0.49	17,518	20.27	20.41	20.27	0.69	0.64	-0.20
1208	2019-01-23	20.30	0.10	0.50	28,421	20.31	20.32	20.07	1.23	-0.05	-0.15
1207	2019-01-22	20.20	0.09	-0.44	12,609	19.96	20.32	19.96	1.80	1.20	0.54
1206	2019-01-18	20.29	0.07	0.35	38,647	20.27	20.46	20.11	1.73	0.10	-1.63
1205	2019-01-17	20.22	0.04	-0.20	45,625	20.06	20.27	20.06	1.05	0.80	0.25
1204	2019-01-16	20.26	0.08	0.40	21,372	20.15	20.27	20.06	1.04	0.55	-0.99
1203	2019-01-15	20.18	0.26	1.31	17,055	19.99	20.34	19.99	1.75	0.95	-0.15
1202	2019-01-14	19.92	0.04	-0.20	16,652	19.81	19.97	19.72	1.26	0.56	0.35
1201	2019-01-11	19.96	0.07	0.35	10,422	19.90	19.97	19.83	0.70	0.30	-0.75
1200	2019-01-10	19.89	0.02	0.10	1,247	19.68	19.89	19.57	1.63	1.07	0.05
1199	2019-01-09	19.87	0.20	1.02	12,839	19.53	19.89	19.53	1.84	1.74	-0.96
1198	2019-01-08	19.67	0.29	1.50	17,984	19.55	19.92	19.48	2.25	0.61	-0.71
1197	2019-01-07	19.38	0.15	0.78	43,884	19.03	19.40	19.03	1.94	1.84	0.88
1196	2019-01-04	19.23	0.27	1.42	7,431	18.84	19.28	18.84	2.34	2.07	-1.04
1195	2019-01-03	18.96	0.13	0.69	3,699	18.83	19.06	18.83	1.22	0.69	-0.63
1194	2019-01-02	18.83	0.25	1.35	18,422	18.48	19.17	18.38	4.27	1.89	0.00
1193	2018-12-31	18.58	0.10	-0.54	8,385	18.63	18.65	18.57	0.43	-0.27	-0.54
1192	2018-12-28	18.68	0.24	1.30	2,747	18.71	18.92	18.58	1.82	-0.16	-0.27
1191	2018-12-27	18.44	0.22	-1.18	6,015	18.52	18.69	18.17	2.81	-0.43	1.46
1190	2018-12-26	18.66	0.70	3.90	11,607	17.74	18.71	17.72	5.58	5.19	-0.75
1189	2018-12-24	17.96	0.48	-2.60	37,721	18.24	18.24	17.64	3.29	-1.54	-1.22
1188	2018-12-21	18.44	0.13	-0.70	8,646	18.42	18.75	18.09	3.58	0.11	-1.08
1187	2018-12-20	18.57	0.52	-2.72	6,451	19.22	19.22	18.27	4.94	-3.38	-0.81
1186	2018-12-19	19.09	0.07	-0.37	41,660	18.95	19.55	18.84	3.75	0.74	0.68
1185	2018-12-18	19.16	0.53	2.84	43,875	18.63	19.64	18.59	5.64	2.84	-1.10
1184	2018-12-17	18.63	1.17	-5.91	60,240	19.94	19.94	18.63	6.57	-6.57	0.00
1183	2018-12-14	19.80	0.40	-1.98	15,899	20.28	20.30	19.80	2.47	-2.37	0.71
1182	2018-12-13	20.20	0.36	1.81	30,870	19.95	20.20	19.93	1.35	1.25	0.40
1181	2018-12-12	19.84	0.16	-0.80	64,791	19.91	20.11	19.61	2.51	-0.35	0.55
1180	2018-12-11	20.00	0.06	0.30	46,832	19.92	20.20	19.91	1.46	0.40	-0.45
1179	2018-12-10	19.94	0.06	0.30	23,676	19.80	20.30	19.80	2.53	0.71	-0.10
1178	2018-12-07	19.88	0.25	1.27	57,386	19.72	19.99	19.60	1.98	0.81	-0.40
1177	2018-12-06	19.63	0.12	-0.61	41,653	19.48	19.68	19.41	1.39	0.77	0.46
1176	2018-12-04	19.75	0.25	-1.25	37,155	20.06	20.14	19.64	2.49	-1.55	-1.37
1175	2018-12-03	20.00	0.37	1.88	128,720	19.65	20.00	19.56	2.24	1.78	0.30
1174	2018-11-30	19.63	0.12	0.62	57,457	19.08	19.65	19.08	2.99	2.88	0.10
1173	2018-11-29	19.51	0.14	0.72	15,091	19.22	19.56	19.22	1.77	1.51	-2.20
1172	2018-11-28	19.37	0.16	-0.82	158,459	19.49	19.61	19.37	1.23	-0.62	-0.77
1171	2018-11-27	19.53	0.10	0.51	48,320	19.37	19.56	19.37	0.98	0.83	-0.20
1170	2018-11-26	19.43	0.07	0.36	24,630	19.31	19.55	19.30	1.29	0.62	-0.31
1169	2018-11-23	19.36	0.22	1.15	13,370	19.14	19.36	19.10	1.36	1.15	-0.26
1168	2018-11-21	19.14	0.12	0.63	73,664	18.63	19.22	18.63	3.17	2.74	0.00
1167	2018-11-20	19.02	0.24	1.28	27,406	18.71	19.12	18.67	2.41	1.66	-2.05
1166	2018-11-19	18.78	0.07	-0.37	47,612	18.40	19.10	18.40	3.80	2.07	-0.37
1165	2018-11-16	18.85	0.30	-1.57	20,494	19.19	19.32	18.85	2.45	-1.77	-2.39
1164	2018-11-15	19.15	0.07	0.37	64,075	19.00	19.20	18.83	1.95	0.79	0.21
1163	2018-11-14	19.08	0.28	-1.45	73,213	18.63	19.56	17.85	9.18	2.42	-0.42
1162	2018-11-13	19.36	0.25	-1.27	88,801	19.66	19.66	19.25	2.09	-1.53	-3.77
1161	2018-11-12	19.61	0.08	0.41	105,234	19.67	19.95	19.42	2.69	-0.31	0.25
1160	2018-11-09	19.53	0.53	2.79	264,486	18.78	19.88	18.78	5.86	3.99	0.72
1159	2018-11-08	19.00	4.37	29.87	563,716	18.29	19.40	17.85	8.47	3.88	-1.16
1158	2018-11-07	14.63	0.04	-0.27	16,951	14.64	14.68	14.54	0.96	-0.07	25.02
1157	2018-11-06	14.67	0.05	0.34	2,824	14.75	14.81	14.67	0.95	-0.54	-0.20
1156	2018-11-05	14.62	0.15	-1.02	9,293	14.86	14.86	14.62	1.62	-1.62	0.89
1155	2018-11-02	14.77	0.28	-1.86	6,238	15.01	15.14	14.77	2.47	-1.60	0.61
1154	2018-11-01	15.05	0.09	0.60	11,834	15.05	15.31	14.98	2.19	0.00	-0.27
1153	2018-10-31	14.96	0.24	1.63	21,689	14.81	15.05	14.75	2.03	1.01	0.60
1152	2018-10-30	14.72	0.28	-1.87	14,153	14.92	15.04	14.72	2.14	-1.34	0.61
1151	2018-10-29	15.00	0.04	0.27	6,559	14.92	15.04	14.92	0.80	0.54	-0.53
1150	2018-10-26	14.96	0.11	-0.73	15,220	15.08	15.16	14.96	1.33	-0.80	-0.27
1149	2018-10-25	15.07	0.06	-0.40	3,311	15.23	15.24	15.07	1.12	-1.05	0.07
1148	2018-10-24	15.13	0.01	0.07	5,931	15.12	15.21	15.12	0.60	0.07	0.66
1147	2018-10-23	15.12	0.14	-0.92	18,969	15.28	15.28	14.97	2.03	-1.05	0.00
1146	2018-10-22	15.26	0.04	-0.26	11,843	15.41	15.43	15.24	1.23	-0.97	0.13
1145	2018-10-19	15.30	0.04	0.26	16,409	15.36	15.43	15.17	1.69	-0.39	0.72
1144	2018-10-18	15.26	0.10	-0.65	5,958	15.43	15.43	15.26	1.10	-1.10	0.66
1143	2018-10-17	15.36	0.08	-0.52	14,737	15.45	15.45	15.32	0.84	-0.58	0.46
1142	2018-10-16	15.44	0.03	0.19	3,602	15.58	15.58	15.41	1.09	-0.90	0.06
1141	2018-10-15	15.41	0.04	0.26	10,967	15.36	15.50	15.20	1.95	0.33	1.10
1140	2018-10-12	15.37	0.11	0.72	8,191	15.24	15.43	15.24	1.25	0.85	-0.07
1139	2018-10-11	15.26	0.20	-1.29	13,134	15.39	15.41	15.12	1.88	-0.84	-0.13
1138	2018-10-10	15.46	0.21	-1.34	11,667	15.75	15.79	15.41	2.41	-1.84	-0.45
1137	2018-10-09	15.67	0.01	-0.06	14,263	15.61	15.75	15.60	0.96	0.38	0.51
1136	2018-10-08	15.68	0.10	-0.63	14,858	15.62	15.77	15.62	0.96	0.38	-0.45
1135	2018-10-05	15.78	0.02	-0.13	6,298	15.89	15.89	15.71	1.13	-0.69	-1.01
1134	2018-10-04	15.80	0.50	-3.07	17,380	16.42	16.44	15.65	4.81	-3.78	0.57
1133	2018-10-03	16.30	0.16	0.99	10,934	16.29	16.37	16.19	1.10	0.06	0.74
1132	2018-10-02	16.14	0.21	-1.28	31,786	16.05	16.34	16.05	1.81	0.56	0.93
1131	2018-10-01	16.35	0.17	-1.03	18,834	16.56	16.56	16.24	1.93	-1.27	-1.83
1130	2018-09-28	16.52	0.03	0.18	1,551	16.63	16.63	16.52	0.66	-0.66	0.24
1129	2018-09-27	16.49	0.20	1.23	14,857	16.35	16.63	16.34	1.77	0.86	0.85
1128	2018-09-26	16.29	0.18	1.12	12,178	15.97	16.40	15.97	2.69	2.00	0.37
1127	2018-09-25	16.11	0.24	-1.47	13,916	15.73	16.36	15.73	4.01	2.42	-0.87
1126	2018-09-24	16.35	0.81	-4.72	20,728	17.11	17.11	16.21	5.26	-4.44	-3.79
1125	2018-09-21	17.16	1.18	7.38	18,681	15.80	17.16	15.80	8.61	8.61	-0.29
1124	2018-09-20	15.98	0.09	0.57	14,711	15.80	16.03	15.80	1.46	1.14	-1.13
1123	2018-09-19	15.89	0.01	-0.06	12,821	15.98	16.02	15.85	1.06	-0.56	-0.57
1122	2018-09-18	15.90	0.06	-0.38	5,337	15.98	16.01	15.90	0.69	-0.50	0.50
1121	2018-09-17	15.96	0.01	-0.06	7,540	16.00	16.09	15.83	1.63	-0.25	0.13
1120	2018-09-14	15.97	0.16	-0.99	10,207	16.19	16.19	15.97	1.36	-1.36	0.19
1119	2018-09-13	16.13	0.17	-1.04	12,716	16.38	16.54	16.13	2.50	-1.53	0.37
1118	2018-09-12	16.30	0.27	1.68	22,044	16.16	16.39	15.96	2.66	0.87	0.49
1117	2018-09-11	16.03	0.24	-1.48	13,732	16.26	16.30	16.03	1.66	-1.41	0.81
1116	2018-09-10	16.27	0.31	1.94	19,846	16.10	16.40	15.90	3.11	1.06	-0.06
1115	2018-09-07	15.96	0.02	0.13	9,421	16.02	16.22	15.96	1.62	-0.37	0.88
1114	2018-09-06	15.94	0.04	-0.25	38,104	16.08	16.14	15.90	1.49	-0.87	0.50
1113	2018-09-05	15.98	0.25	-1.54	13,136	16.33	16.42	15.98	2.69	-2.14	0.63
1112	2018-09-04	16.23	0.28	1.76	12,817	16.04	16.32	16.01	1.93	1.18	0.62
1111	2018-08-31	15.95	0.08	-0.50	9,852	16.19	16.22	15.95	1.67	-1.48	0.56
1110	2018-08-30	16.03	0.03	-0.19	5,646	15.95	16.07	15.95	0.75	0.50	1.00
1109	2018-08-29	16.06	0.10	0.63	28,302	15.72	16.16	15.59	3.63	2.16	-0.68
1108	2018-08-28	15.96	0.35	-2.15	8,995	16.24	16.32	15.96	2.22	-1.72	-1.50
1107	2018-08-27	16.31	0.26	-1.57	9,606	16.62	16.62	16.31	1.87	-1.87	-0.43
1106	2018-08-24	16.57	0.02	0.12	5,680	16.44	16.60	16.44	0.97	0.79	0.30
1105	2018-08-23	16.55	0.00	0.00	14,110	16.43	16.70	16.43	1.64	0.73	-0.66
1104	2018-08-22	16.55	0.16	-0.96	12,023	16.54	16.74	16.54	1.21	0.06	-0.73
1103	2018-08-21	16.71	0.10	-0.59	7,876	16.73	16.93	16.70	1.37	-0.12	-1.02
1102	2018-08-20	16.81	0.24	-1.41	11,557	16.86	17.20	16.81	2.31	-0.30	-0.48
1101	2018-08-17	17.05	0.15	0.89	10,924	16.72	17.15	16.72	2.57	1.97	-1.11
1100	2018-08-16	16.90	0.04	0.24	27,550	16.91	17.09	16.90	1.12	-0.06	-1.07
1099	2018-08-15	16.86	0.20	1.20	14,451	16.69	16.90	16.69	1.26	1.02	0.30
1098	2018-08-14	16.66	0.01	0.06	13,569	16.54	16.82	16.54	1.69	0.73	0.18
1097	2018-08-13	16.65	0.06	0.36	18,582	16.43	16.72	16.43	1.77	1.34	-0.66
1096	2018-08-10	16.59	0.17	1.04	15,842	16.39	16.71	16.38	2.01	1.22	-0.96
1095	2018-08-09	16.42	0.69	4.39	18,087	15.37	16.47	15.37	7.16	6.83	-0.18
1094	2018-08-08	15.73	0.36	-2.24	33,525	15.92	16.24	15.73	3.20	-1.19	-2.29
1093	2018-08-07	16.09	0.01	0.06	10,176	16.08	16.28	16.07	1.31	0.06	-1.06
1092	2018-08-06	16.08	0.05	-0.31	17,566	16.30	16.30	16.07	1.41	-1.35	0.00
1091	2018-08-03	16.13	0.11	-0.68	10,833	16.10	16.50	16.09	2.55	0.19	1.05
1090	2018-08-02	16.24	0.07	0.43	22,643	16.19	16.38	16.18	1.24	0.31	-0.86
1089	2018-08-01	16.17	0.05	0.31	12,803	16.14	16.30	16.06	1.49	0.19	0.12
1088	2018-07-31	16.12	0.01	-0.06	10,463	16.15	16.32	16.12	1.24	-0.19	0.12
1087	2018-07-30	16.13	0.00	0.00	9,997	16.02	16.36	16.02	2.12	0.69	0.12
1086	2018-07-27	16.13	0.06	0.37	20,977	16.13	16.39	16.10	1.80	0.00	-0.68
1085	2018-07-26	16.07	0.16	-0.99	17,014	16.24	16.26	15.96	1.85	-1.05	0.37
1084	2018-07-25	16.23	0.04	-0.25	13,493	16.09	16.34	16.09	1.55	0.87	0.06
1083	2018-07-24	16.27	0.07	-0.43	28,233	16.24	16.34	16.10	1.48	0.18	-1.11
1082	2018-07-23	16.34	0.02	0.12	21,147	16.21	16.39	16.18	1.30	0.80	-0.61
1081	2018-07-20	16.32	0.22	-1.33	25,284	16.42	16.72	16.31	2.50	-0.61	-0.67
1080	2018-07-19	16.54	0.34	2.10	60,164	16.33	16.72	16.33	2.39	1.29	-0.73
1079	2018-07-18	16.20	0.03	-0.18	56,377	16.33	16.33	16.16	1.04	-0.80	0.80
1078	2018-07-17	16.23	0.04	0.25	33,554	15.94	16.31	15.94	2.32	1.82	0.62
1077	2018-07-16	16.19	0.00	0.00	64,868	16.25	16.33	16.19	0.86	-0.37	-1.54
1076	2018-07-13	16.19	0.10	0.62	25,084	16.20	16.24	16.14	0.62	-0.06	0.37
1075	2018-07-12	16.09	0.01	0.06	31,478	16.24	16.24	16.07	1.05	-0.92	0.68
1074	2018-07-11	16.08	0.17	-1.05	14,296	16.06	16.23	16.06	1.06	0.12	1.00
1073	2018-07-10	16.25	0.25	1.56	37,117	16.17	16.37	16.00	2.29	0.49	-1.17
1072	2018-07-09	16.00	0.18	-1.11	18,586	16.32	16.32	16.00	1.96	-1.96	1.06
1071	2018-07-06	16.18	0.09	0.56	18,780	15.51	16.30	15.51	5.09	4.32	0.87
1070	2018-07-05	16.09	0.18	-1.11	13,149	16.28	16.30	16.07	1.41	-1.17	-3.60
1069	2018-07-03	16.27	0.19	1.18	22,634	16.26	16.33	16.17	0.98	0.06	0.06
1068	2018-07-02	16.08	0.04	-0.25	32,017	16.06	16.21	16.01	1.25	0.12	1.12
1067	2018-06-29	16.12	0.20	-1.23	13,298	16.30	16.30	16.09	1.29	-1.10	-0.37
1066	2018-06-28	16.32	0.09	-0.55	37,597	16.41	16.45	16.13	1.95	-0.55	-0.12
1065	2018-06-27	16.41	0.03	-0.18	86,142	16.48	16.82	16.27	3.34	-0.42	0.00
1064	2018-06-26	16.44	0.01	-0.06	23,891	16.33	16.48	16.26	1.35	0.67	0.24
1063	2018-06-25	16.45	0.31	1.92	77,329	16.61	16.61	15.95	3.97	-0.96	-0.73
1062	2018-06-22	16.14	0.36	-2.18	881,899	16.55	16.71	16.14	3.44	-2.48	2.91
1061	2018-06-21	16.50	0.17	1.04	55,323	16.41	16.72	16.41	1.89	0.55	0.30
1060	2018-06-20	16.33	0.32	2.00	70,309	16.02	16.54	15.92	3.87	1.94	0.49
1059	2018-06-19	16.01	0.04	-0.25	43,874	15.98	16.16	15.93	1.44	0.19	0.06
1058	2018-06-18	16.05	0.06	-0.37	55,017	16.00	16.20	15.99	1.31	0.31	-0.44
1057	2018-06-15	16.11	0.15	-0.92	62,121	16.14	16.40	15.98	2.60	-0.19	-0.68
1056	2018-06-14	16.26	0.02	0.12	28,653	16.34	16.34	16.11	1.41	-0.49	-0.74
1055	2018-06-13	16.24	0.13	0.81	26,447	16.05	16.31	15.97	2.12	1.18	0.62
1054	2018-06-12	16.11	0.08	-0.49	21,246	16.01	16.11	15.78	2.06	0.62	-0.37
1053	2018-06-11	16.19	0.43	2.73	33,388	15.81	16.31	15.76	3.48	2.40	-1.11
1052	2018-06-08	15.76	0.23	-1.44	19,983	15.86	16.13	15.76	2.33	-0.63	0.32
1051	2018-06-07	15.99	0.22	1.40	19,333	15.74	16.05	15.69	2.29	1.59	-0.81
1050	2018-06-06	15.77	0.14	-0.88	58,003	15.90	15.99	15.75	1.51	-0.82	-0.19
1049	2018-06-05	15.91	0.03	-0.19	20,732	15.86	15.96	15.81	0.95	0.32	-0.06
1048	2018-06-04	15.94	0.35	-2.15	23,457	16.29	16.35	15.93	2.58	-2.15	-0.50
1047	2018-06-01	16.29	0.23	1.43	40,029	16.24	16.29	16.10	1.17	0.31	0.00
1046	2018-05-31	16.06	0.00	0.00	48,185	16.14	16.44	16.06	2.35	-0.50	1.12
1045	2018-05-30	16.06	0.28	1.77	47,731	15.86	16.17	15.74	2.71	1.26	0.50
1044	2018-05-29	15.78	0.21	1.35	34,690	15.73	15.80	15.57	1.46	0.32	0.51
1043	2018-05-25	15.57	0.00	0.00	9,627	15.57	15.57	15.47	0.64	0.00	1.03
1042	2018-05-24	15.57	0.14	0.91	25,196	15.26	15.65	15.24	2.69	2.03	0.00
1041	2018-05-23	15.43	0.15	0.98	19,706	15.32	15.52	15.19	2.15	0.72	-1.10
1040	2018-05-22	15.28	0.12	-0.78	18,067	15.35	15.38	15.25	0.85	-0.46	0.26
1039	2018-05-21	15.40	0.06	0.39	21,861	15.34	15.47	15.22	1.63	0.39	-0.32
1038	2018-05-18	15.34	0.06	0.39	29,453	15.30	15.42	15.16	1.70	0.26	0.00
1037	2018-05-17	15.28	0.02	-0.13	17,215	15.13	15.30	15.13	1.12	0.99	0.13
1036	2018-05-16	15.30	0.24	1.59	18,475	15.15	15.30	15.10	1.32	0.99	-1.11
1035	2018-05-15	15.06	0.15	1.01	15,104	15.02	15.14	15.00	0.93	0.27	0.60
1034	2018-05-14	14.91	0.11	-0.73	18,632	14.96	15.02	14.86	1.07	-0.33	0.74
1033	2018-05-11	15.02	0.05	0.33	8,658	14.95	15.07	14.95	0.80	0.47	-0.40
1032	2018-05-10	14.97	0.29	-1.90	25,979	15.07	15.38	14.88	3.32	-0.66	-0.13
1031	2018-05-09	15.26	0.00	0.00	29,310	15.11	15.50	15.11	2.58	0.99	-1.25
1030	2018-05-08	15.26	0.01	-0.07	19,266	15.17	15.28	15.11	1.12	0.59	-0.98
1029	2018-05-07	15.27	0.11	0.73	54,386	15.18	15.27	15.05	1.45	0.59	-0.65
1028	2018-05-04	15.16	0.17	1.13	15,424	14.97	15.16	14.94	1.47	1.27	0.13
1027	2018-05-03	14.99	0.08	0.54	10,812	14.90	14.99	14.87	0.81	0.60	-0.13
1026	2018-05-02	14.91	0.03	0.20	12,712	14.94	15.01	14.83	1.20	-0.20	-0.07
1025	2018-05-01	14.88	0.06	0.40	16,664	14.95	14.95	14.69	1.74	-0.47	0.40
1024	2018-04-30	14.82	0.15	1.02	18,920	14.65	14.88	14.65	1.57	1.16	0.88
1023	2018-04-27	14.67	0.04	-0.27	10,134	14.67	14.87	14.67	1.36	0.00	-0.14
1022	2018-04-26	14.71	0.07	0.48	13,081	14.68	14.78	14.68	0.68	0.20	-0.27
1021	2018-04-25	14.64	0.08	0.55	16,964	14.46	14.70	14.46	1.66	1.24	0.27
1020	2018-04-24	14.56	0.03	0.21	23,818	14.57	14.67	14.45	1.51	-0.07	-0.69
1019	2018-04-23	14.53	0.14	-0.95	11,205	14.57	14.67	14.53	0.96	-0.27	0.28
1018	2018-04-20	14.67	0.09	-0.61	17,892	14.71	14.85	14.63	1.50	-0.27	-0.68
1017	2018-04-19	14.76	0.01	-0.07	16,849	14.73	14.83	14.68	1.02	0.20	-0.34
1016	2018-04-18	14.77	0.15	1.03	19,335	14.67	14.91	14.67	1.64	0.68	-0.27
1015	2018-04-17	14.62	0.16	1.11	12,847	14.53	14.73	14.53	1.38	0.62	0.34
1014	2018-04-16	14.46	0.10	0.70	12,750	14.41	14.52	14.34	1.25	0.35	0.48
1013	2018-04-13	14.36	0.04	-0.28	13,759	14.47	14.47	14.30	1.17	-0.76	0.35
1012	2018-04-12	14.40	0.00	0.00	11,130	14.47	14.50	14.37	0.90	-0.48	0.49
1011	2018-04-11	14.40	0.01	0.07	18,136	14.20	14.53	14.20	2.32	1.41	0.49
1010	2018-04-10	14.39	0.22	1.55	29,926	14.14	14.51	14.14	2.62	1.77	-1.32
1009	2018-04-09	14.17	0.19	1.36	20,341	13.98	14.31	13.97	2.43	1.36	-0.21
1008	2018-04-06	13.98	0.01	-0.07	24,146	13.98	14.17	13.96	1.50	0.00	0.00
1007	2018-04-05	13.99	0.02	0.14	24,941	14.05	14.17	13.98	1.35	-0.43	-0.07
1006	2018-04-04	13.97	0.04	0.29	9,489	13.97	14.08	13.90	1.29	0.00	0.57
1005	2018-04-03	13.93	0.21	-1.49	22,889	14.22	14.22	13.93	2.04	-2.04	0.29
1004	2018-04-02	14.14	0.21	1.51	44,425	14.20	14.24	13.94	2.11	-0.42	0.57
1003	2018-03-29	13.93	0.61	4.58	66,799	13.42	13.96	13.37	4.40	3.80	1.94
1002	2018-03-28	13.32	0.12	-0.89	40,091	13.15	13.60	13.15	3.42	1.29	0.75
1001	2018-03-27	13.44	0.02	0.15	34,603	13.41	13.59	13.37	1.64	0.22	-2.16
1000	2018-03-26	13.42	0.40	-2.89	37,901	13.77	13.77	13.34	3.12	-2.54	-0.07
999	2018-03-23	13.82	0.25	-1.78	27,227	13.98	14.05	13.81	1.72	-1.14	-0.36
998	2018-03-22	14.07	0.08	-0.57	27,244	14.11	14.17	14.04	0.92	-0.28	-0.64
997	2018-03-21	14.15	0.29	2.09	26,251	13.96	14.16	13.87	2.08	1.36	-0.28
996	2018-03-20	13.86	0.12	-0.86	15,087	13.88	14.11	13.83	2.02	-0.14	0.72
995	2018-03-19	13.98	0.03	0.22	18,559	13.85	14.06	13.70	2.60	0.94	-0.72
994	2018-03-16	13.95	0.18	1.31	31,353	13.79	13.95	13.72	1.67	1.16	-0.72
993	2018-03-15	13.77	0.08	0.58	16,661	13.69	13.83	13.53	2.19	0.58	0.15
992	2018-03-14	13.69	0.32	2.39	54,142	13.37	13.75	13.26	3.66	2.39	0.00
991	2018-03-13	13.37	0.14	-1.04	10,190	13.50	13.64	13.36	2.07	-0.96	0.00
990	2018-03-12	13.51	0.01	0.07	28,680	13.57	13.73	13.41	2.36	-0.44	-0.07
989	2018-03-09	13.50	0.12	0.90	25,531	13.46	13.54	13.19	2.60	0.30	0.52
988	2018-03-08	13.38	0.04	0.30	15,175	13.38	13.48	13.26	1.64	0.00	0.60
987	2018-03-07	13.34	0.12	0.91	12,998	13.25	13.45	13.25	1.51	0.68	0.30
986	2018-03-06	13.22	0.26	-1.93	33,379	13.22	13.42	13.22	1.51	0.00	0.23
985	2018-03-05	13.48	0.07	0.52	23,885	13.36	13.55	13.36	1.42	0.90	-1.93
984	2018-03-02	13.41	0.03	0.22	24,835	13.25	13.52	13.22	2.26	1.21	-0.37
983	2018-03-01	13.38	0.02	0.15	30,311	13.38	13.47	13.31	1.20	0.00	-0.97
982	2018-02-28	13.36	0.10	-0.74	27,030	13.38	13.41	13.32	0.67	-0.15	0.15
981	2018-02-27	13.46	0.00	0.00	16,583	13.39	13.46	13.34	0.90	0.52	-0.59
980	2018-02-26	13.46	0.08	0.60	23,525	13.41	13.48	13.37	0.82	0.37	-0.52
979	2018-02-23	13.38	0.02	-0.15	22,186	13.49	13.49	13.20	2.15	-0.82	0.22
978	2018-02-22	13.40	0.04	0.30	9,820	13.38	13.54	13.35	1.42	0.15	0.67
977	2018-02-21	13.36	0.01	-0.07	13,881	13.55	13.61	13.32	2.14	-1.40	0.15
976	2018-02-20	13.37	0.16	-1.18	23,053	13.42	13.48	13.33	1.12	-0.37	1.35
975	2018-02-16	13.53	0.00	0.00	16,539	13.44	13.91	13.43	3.57	0.67	-0.81
974	2018-02-15	13.53	0.21	1.58	26,708	13.51	13.53	13.35	1.33	0.15	-0.67
973	2018-02-14	13.32	0.08	-0.60	28,494	13.28	13.37	13.27	0.75	0.30	1.43
972	2018-02-13	13.40	0.06	0.45	7,559	13.27	13.42	13.26	1.21	0.98	-0.90
971	2018-02-12	13.34	0.07	0.53	24,527	13.28	13.34	13.21	0.98	0.45	-0.52
970	2018-02-09	13.27	0.00	0.00	39,425	13.53	13.82	13.14	5.03	-1.92	0.08
969	2018-02-08	13.27	0.05	0.38	21,766	13.27	13.35	13.20	1.13	0.00	1.96
968	2018-02-07	13.22	0.11	0.84	27,984	13.13	13.33	13.06	2.06	0.69	0.38
967	2018-02-06	13.11	0.17	-1.28	46,941	13.13	13.41	12.95	3.50	-0.15	0.15
966	2018-02-05	13.28	0.08	-0.60	40,578	13.26	13.50	13.10	3.02	0.15	-1.13
965	2018-02-02	13.36	0.19	-1.40	46,110	13.54	13.54	13.26	2.07	-1.33	-0.75
964	2018-02-01	13.55	0.09	0.67	43,788	13.41	13.56	13.28	2.09	1.04	-0.07
963	2018-01-31	13.46	0.16	-1.17	22,861	13.55	13.63	13.37	1.92	-0.66	-0.37
962	2018-01-30	13.62	0.06	0.44	12,828	13.45	13.62	13.37	1.86	1.26	-0.51
961	2018-01-29	13.56	0.30	-2.16	29,115	13.68	13.68	13.42	1.90	-0.88	-0.81
960	2018-01-26	13.86	0.01	-0.07	29,099	13.93	13.93	13.75	1.29	-0.50	-1.30
959	2018-01-25	13.87	0.21	1.54	23,041	13.70	14.04	13.70	2.48	1.24	0.43
958	2018-01-24	13.66	0.04	-0.29	35,122	13.80	13.80	13.57	1.67	-1.01	0.29
957	2018-01-23	13.70	0.20	1.48	30,109	13.59	13.82	13.53	2.13	0.81	0.73
956	2018-01-22	13.50	0.04	0.30	11,952	13.37	13.53	13.36	1.27	0.97	0.67
955	2018-01-19	13.46	0.23	1.74	13,710	13.18	13.46	13.18	2.12	2.12	-0.67
954	2018-01-18	13.23	0.01	-0.08	29,983	13.14	13.39	13.14	1.90	0.68	-0.38
953	2018-01-17	13.24	0.12	-0.90	86,271	13.33	13.51	13.14	2.78	-0.68	-0.76
952	2018-01-16	13.36	0.12	-0.89	63,440	13.41	13.77	13.25	3.88	-0.37	-0.22
951	2018-01-12	13.48	0.12	-0.88	20,554	13.46	13.73	13.46	2.01	0.15	-0.52
950	2018-01-11	13.60	0.03	0.22	19,647	13.49	13.79	13.49	2.22	0.82	-1.03
949	2018-01-10	13.57	0.41	-2.93	65,084	13.95	13.95	13.22	5.23	-2.72	-0.59
948	2018-01-09	13.98	0.38	-2.65	30,664	14.34	14.40	13.90	3.49	-2.51	-0.21
947	2018-01-08	14.36	0.03	-0.21	17,445	14.48	14.48	14.24	1.66	-0.83	-0.14
946	2018-01-05	14.39	0.25	-1.71	21,829	14.58	14.80	14.39	2.81	-1.30	0.63
945	2018-01-04	14.64	0.33	2.31	61,975	14.18	14.78	14.18	4.23	3.24	-0.41
944	2018-01-03	14.31	0.16	-1.11	42,863	14.53	14.67	14.24	2.96	-1.51	-0.91
943	2018-01-02	14.47	0.65	-4.30	48,479	15.21	15.23	14.44	5.19	-4.87	0.41
942	2017-12-29	15.12	0.08	-0.53	15,154	15.11	15.28	15.11	1.13	0.07	0.60
941	2017-12-28	15.20	0.01	-0.07	7,259	15.11	15.26	15.11	0.99	0.60	-0.59
940	2017-12-27	15.21	0.19	1.26	20,352	15.26	15.37	15.03	2.23	-0.33	-0.66
939	2017-12-26	15.02	0.00	0.00	32,399	14.93	15.20	14.93	1.81	0.60	1.60
938	2017-12-22	15.02	0.06	-0.40	13,262	15.07	15.30	14.92	2.52	-0.33	-0.60
937	2017-12-21	15.08	0.05	0.33	33,601	15.06	15.22	14.92	1.99	0.13	-0.07
936	2017-12-20	15.03	0.06	0.40	10,353	15.04	15.16	15.02	0.93	-0.07	0.20
935	2017-12-19	14.97	0.71	-4.53	17,919	15.29	15.63	14.97	4.32	-2.09	0.47
934	2017-12-18	15.68	0.02	0.13	38,844	15.68	15.96	15.49	3.00	0.00	-2.49
933	2017-12-15	15.66	0.65	4.33	60,992	15.28	15.68	14.88	5.24	2.49	0.13
932	2017-12-14	15.01	0.01	-0.07	11,622	15.25	15.46	15.01	2.95	-1.57	1.80
931	2017-12-13	15.02	0.08	-0.53	44,517	15.06	15.25	14.47	5.18	-0.27	1.53
930	2017-12-12	15.10	0.43	2.93	13,135	14.78	15.24	14.77	3.18	2.17	-0.26
929	2017-12-11	14.67	0.08	-0.54	26,119	14.64	14.93	14.64	1.98	0.20	0.75
928	2017-12-08	14.75	0.34	-2.25	15,079	14.93	15.01	14.75	1.74	-1.21	-0.75
927	2017-12-07	15.09	0.20	1.34	22,776	14.97	15.22	14.78	2.94	0.80	-1.06
926	2017-12-06	14.89	0.13	-0.87	54,950	15.09	15.26	14.88	2.52	-1.33	0.54
925	2017-12-05	15.02	0.10	0.67	28,765	14.85	15.17	14.85	2.15	1.14	0.47
924	2017-12-04	14.92	0.20	-1.32	14,721	15.12	15.22	14.64	3.84	-1.32	-0.47
923	2017-12-01	15.12	0.09	-0.59	14,682	15.34	15.35	15.02	2.15	-1.43	0.00
922	2017-11-30	15.21	0.27	-1.74	25,032	14.80	15.38	14.80	3.92	2.77	0.85
921	2017-11-29	15.48	0.34	2.25	20,565	14.95	15.55	14.95	4.01	3.55	-4.39
920	2017-11-28	15.14	0.14	-0.92	14,641	15.21	15.21	14.32	5.85	-0.46	-1.25
919	2017-11-27	15.28	0.04	-0.26	6,205	15.18	15.28	15.02	1.71	0.66	-0.46
918	2017-11-24	15.32	0.08	0.52	9,499	15.23	15.40	15.23	1.12	0.59	-0.91
917	2017-11-22	15.24	0.25	-1.61	12,590	15.30	15.62	15.11	3.33	-0.39	-0.07
916	2017-11-21	15.49	0.06	0.39	21,949	15.48	15.56	15.38	1.16	0.06	-1.23
915	2017-11-20	15.43	0.04	0.26	10,083	15.48	15.48	15.29	1.23	-0.32	0.32
914	2017-11-17	15.39	0.07	-0.45	50,330	15.37	15.54	15.37	1.11	0.13	0.58
913	2017-11-16	15.46	0.11	0.72	25,389	15.47	15.53	15.33	1.29	-0.06	-0.58
912	2017-11-15	15.35	0.33	-2.10	25,226	15.58	15.65	15.31	2.18	-1.48	0.78
911	2017-11-14	15.68	0.09	-0.57	27,938	15.64	15.68	15.54	0.90	0.26	-0.64
910	2017-11-13	15.77	0.17	1.09	8,017	15.67	15.84	15.67	1.08	0.64	-0.82
909	2017-11-10	15.60	0.32	-2.01	16,738	15.98	16.02	15.60	2.63	-2.38	0.45
908	2017-11-09	15.92	0.06	-0.38	25,892	15.98	16.01	15.86	0.94	-0.38	0.38
907	2017-11-08	15.98	0.45	-2.74	15,433	16.33	16.33	15.98	2.14	-2.14	0.00
906	2017-11-07	16.43	0.16	-0.96	21,876	16.59	16.59	16.35	1.45	-0.96	-0.61
905	2017-11-06	16.59	0.02	-0.12	5,569	16.58	16.61	16.54	0.42	0.06	0.00
904	2017-11-03	16.61	0.12	-0.72	10,699	16.54	16.73	16.51	1.33	0.42	-0.18
903	2017-11-02	16.73	0.02	-0.12	10,262	16.62	16.79	16.62	1.02	0.66	-1.14
902	2017-11-01	16.75	0.11	-0.65	21,915	16.81	16.88	16.71	1.01	-0.36	-0.78
901	2017-10-31	16.86	0.17	1.02	20,695	16.61	16.91	16.60	1.87	1.51	-0.30
900	2017-10-30	16.69	0.18	-1.07	13,426	16.87	16.87	16.49	2.25	-1.07	-0.48
899	2017-10-27	16.87	0.02	0.12	24,010	16.76	16.97	16.76	1.25	0.66	0.00
898	2017-10-26	16.85	0.03	0.18	8,476	16.90	16.90	16.74	0.95	-0.30	-0.53
897	2017-10-25	16.82	0.06	0.36	7,822	16.72	16.84	16.70	0.84	0.60	0.48
896	2017-10-24	16.76	0.01	0.06	5,575	16.75	16.83	16.67	0.96	0.06	-0.24
895	2017-10-23	16.75	0.20	-1.18	27,268	16.97	16.97	16.42	3.24	-1.30	0.00
894	2017-10-20	16.95	0.16	-0.94	14,830	17.20	17.20	16.90	1.74	-1.45	0.12
893	2017-10-19	17.11	0.07	-0.41	3,497	17.05	17.13	17.00	0.76	0.35	0.53
892	2017-10-18	17.18	0.04	-0.23	8,032	17.18	17.31	17.13	1.05	0.00	-0.76
891	2017-10-17	17.22	0.09	-0.52	8,648	17.32	17.32	17.15	0.98	-0.58	-0.23
890	2017-10-16	17.31	0.08	0.46	13,983	17.32	17.32	17.14	1.04	-0.06	0.06
889	2017-10-13	17.23	0.07	-0.40	10,582	17.37	17.37	17.16	1.21	-0.81	0.52
888	2017-10-12	17.30	0.06	-0.35	6,464	17.44	17.44	17.30	0.80	-0.80	0.40
887	2017-10-11	17.36	0.01	-0.06	9,645	17.31	17.54	17.31	1.33	0.29	0.46
886	2017-10-10	17.37	0.08	0.46	21,361	17.24	17.57	17.24	1.91	0.75	-0.35
885	2017-10-09	17.29	0.05	-0.29	12,263	17.23	17.37	17.22	0.87	0.35	-0.29
884	2017-10-06	17.34	0.02	0.12	16,007	17.22	17.34	17.14	1.16	0.70	-0.63
883	2017-10-05	17.32	0.10	0.58	4,855	17.32	17.32	17.10	1.27	0.00	-0.58
882	2017-10-04	17.22	0.05	0.29	16,020	17.32	17.32	17.15	0.98	-0.58	0.58
881	2017-10-03	17.17	0.10	-0.58	11,721	17.31	17.37	17.15	1.27	-0.81	0.87
880	2017-10-02	17.27	0.18	1.05	17,807	17.18	17.32	17.09	1.34	0.52	0.23
879	2017-09-29	17.09	0.18	-1.04	44,286	17.13	17.22	16.99	1.34	-0.23	0.53
878	2017-09-28	17.27	0.00	0.00	19,846	17.37	17.37	17.14	1.32	-0.58	-0.81
877	2017-09-27	17.27	0.43	2.55	25,497	16.94	17.31	16.89	2.48	1.95	0.58
876	2017-09-26	16.84	0.06	0.36	19,639	16.80	16.84	16.66	1.07	0.24	0.59
875	2017-09-25	16.78	0.01	-0.06	56,144	16.80	16.96	16.66	1.79	-0.12	0.12
874	2017-09-22	16.79	0.20	1.21	24,633	16.62	16.80	16.62	1.08	1.02	0.06
873	2017-09-21	16.59	0.05	0.30	17,612	16.44	16.62	16.42	1.22	0.91	0.18
872	2017-09-20	16.54	0.10	0.61	24,460	16.52	16.57	16.48	0.54	0.12	-0.60
871	2017-09-19	16.44	0.06	0.37	43,523	16.48	16.48	16.38	0.61	-0.24	0.49
870	2017-09-18	16.38	0.00	0.00	44,188	16.01	16.42	16.01	2.56	2.31	0.61
869	2017-09-15	16.38	0.06	0.37	50,039	16.39	16.51	16.25	1.59	-0.06	-2.26
868	2017-09-14	16.32	0.04	0.25	6,281	16.34	16.34	16.23	0.67	-0.12	0.43
867	2017-09-13	16.28	0.12	0.74	20,464	16.07	16.30	15.76	3.36	1.31	0.37
866	2017-09-12	16.16	0.03	-0.19	14,909	16.19	16.28	16.13	0.93	-0.19	-0.56
865	2017-09-11	16.19	0.00	0.00	33,828	16.21	16.28	16.12	0.99	-0.12	0.00
864	2017-09-08	16.19	0.03	-0.18	4,708	16.15	16.24	16.10	0.87	0.25	0.12
863	2017-09-07	16.22	0.01	0.06	83,752	16.21	16.27	16.10	1.05	0.06	-0.43
862	2017-09-06	16.21	0.15	0.93	11,884	16.06	16.22	16.06	1.00	0.93	0.00
861	2017-09-05	16.06	0.08	-0.50	11,000	16.06	16.21	16.06	0.93	0.00	0.00
860	2017-09-01	16.14	0.06	-0.37	13,001	16.24	16.24	16.02	1.35	-0.62	-0.50
859	2017-08-31	16.20	0.10	0.62	14,286	16.15	16.24	16.15	0.56	0.31	0.25
858	2017-08-30	16.10	0.04	-0.25	15,561	16.17	16.17	16.00	1.05	-0.43	0.31
857	2017-08-29	16.14	0.03	0.19	14,652	16.06	16.20	16.06	0.87	0.50	0.19
856	2017-08-28	16.11	0.10	-0.62	11,411	16.24	16.24	16.08	0.99	-0.80	-0.31
855	2017-08-25	16.21	0.05	-0.31	13,334	16.24	16.24	16.10	0.86	-0.18	0.19
854	2017-08-24	16.26	0.16	0.99	9,206	16.24	16.26	16.18	0.49	0.12	-0.12
853	2017-08-23	16.10	0.05	-0.31	33,901	16.10	16.15	16.06	0.56	0.00	0.87
852	2017-08-22	16.15	0.04	-0.25	10,291	16.27	16.28	16.10	1.11	-0.74	-0.31
851	2017-08-21	16.19	0.04	-0.25	11,813	16.28	16.28	16.14	0.86	-0.55	0.49
850	2017-08-18	16.23	0.31	1.95	23,616	15.87	16.33	15.87	2.90	2.27	0.31
849	2017-08-17	15.92	0.13	-0.81	28,170	16.06	16.06	15.90	1.00	-0.87	-0.31
848	2017-08-16	16.05	0.16	-0.99	20,895	16.24	16.26	16.03	1.42	-1.17	0.06
847	2017-08-15	16.21	0.10	-0.61	13,370	16.24	16.34	16.14	1.23	-0.18	0.19
846	2017-08-14	16.31	0.21	1.30	19,073	16.20	16.34	16.20	0.86	0.68	-0.43
845	2017-08-11	16.10	0.01	0.06	21,303	16.20	16.20	16.06	0.86	-0.62	0.62
844	2017-08-10	16.09	0.46	2.94	65,918	15.70	16.27	15.64	4.01	2.48	0.68
843	2017-08-09	15.63	0.32	-2.01	28,044	15.78	15.97	15.51	2.92	-0.95	0.45
842	2017-08-08	15.95	0.02	0.13	2,606	15.88	16.06	15.88	1.13	0.44	-1.07
841	2017-08-07	15.93	0.06	0.38	11,739	15.80	15.95	15.78	1.08	0.82	-0.31
840	2017-08-04	15.87	0.10	-0.63	32,407	15.87	15.96	15.83	0.82	0.00	-0.44
839	2017-08-03	15.97	0.13	-0.81	11,724	16.01	16.04	15.96	0.50	-0.25	-0.63
838	2017-08-02	16.10	0.10	-0.62	21,774	16.16	16.16	16.08	0.50	-0.37	-0.56
837	2017-08-01	16.20	0.06	0.37	41,368	16.14	16.31	16.01	1.86	0.37	-0.25
836	2017-07-31	16.14	0.00	0.00	48,152	16.10	16.33	16.10	1.43	0.25	0.00
835	2017-07-28	16.14	0.21	1.32	50,102	15.93	16.24	15.93	1.95	1.32	-0.25
834	2017-07-27	15.93	0.06	0.38	9,026	15.88	15.97	15.88	0.57	0.31	0.00
833	2017-07-26	15.87	0.09	0.57	2,051	15.79	15.92	15.79	0.82	0.51	0.06
832	2017-07-25	15.78	0.10	0.64	12,105	15.83	15.92	15.77	0.95	-0.32	0.06
831	2017-07-24	15.68	0.16	-1.01	11,618	15.82	15.93	15.68	1.58	-0.88	0.96
830	2017-07-21	15.84	0.02	-0.13	14,753	16.01	16.01	15.79	1.37	-1.06	-0.13
829	2017-07-20	15.86	0.05	-0.31	12,364	15.81	15.97	15.78	1.20	0.32	0.95
828	2017-07-19	15.91	0.16	1.02	7,396	15.81	15.95	15.76	1.20	0.63	-0.63
827	2017-07-18	15.75	0.11	-0.69	30,691	15.87	15.97	15.56	2.58	-0.76	0.38
826	2017-07-17	15.86	0.09	-0.56	14,327	15.98	16.10	15.77	2.07	-0.75	0.06
825	2017-07-14	15.95	0.15	-0.93	40,219	16.09	16.11	15.85	1.62	-0.87	0.19
824	2017-07-13	16.10	0.14	0.88	12,268	15.98	16.11	15.90	1.31	0.75	-0.06
823	2017-07-12	15.96	0.16	1.01	14,834	15.80	15.99	15.80	1.20	1.01	0.13
822	2017-07-11	15.80	0.12	0.77	21,842	15.73	15.96	15.64	2.03	0.45	0.00
821	2017-07-10	15.68	0.15	-0.95	8,700	15.75	15.87	15.68	1.21	-0.44	0.32
820	2017-07-07	15.83	0.02	0.13	20,675	15.86	15.96	15.70	1.64	-0.19	-0.51
819	2017-07-06	15.81	0.02	0.13	13,623	15.74	15.86	15.73	0.83	0.44	0.32
818	2017-07-05	15.79	0.16	-1.00	6,510	15.91	15.91	15.73	1.13	-0.75	-0.32
817	2017-07-03	15.95	0.12	0.76	9,771	15.88	15.96	15.85	0.69	0.44	-0.25
816	2017-06-30	15.83	0.07	0.44	19,848	15.84	15.93	15.68	1.58	-0.06	0.32
815	2017-06-29	15.76	0.12	-0.76	20,318	15.92	15.95	15.50	2.83	-1.01	0.51
814	2017-06-28	15.88	0.17	1.08	23,579	15.80	15.96	15.52	2.78	0.51	0.25
813	2017-06-27	15.71	0.12	0.77	16,561	15.68	15.85	15.62	1.47	0.19	0.57
812	2017-06-26	15.59	0.13	-0.83	11,008	15.73	15.75	15.52	1.46	-0.89	0.58
811	2017-06-23	15.72	0.38	2.48	63,556	15.37	15.73	15.37	2.34	2.28	0.06
810	2017-06-22	15.34	0.21	1.39	35,154	15.13	15.34	15.01	2.18	1.39	0.20
809	2017-06-21	15.13	0.20	-1.30	27,970	15.44	15.48	15.08	2.59	-2.01	0.00
808	2017-06-20	15.33	0.54	-3.40	26,621	15.89	15.89	15.32	3.59	-3.52	0.72
807	2017-06-19	15.87	0.07	-0.44	10,791	16.02	16.02	15.78	1.50	-0.94	0.13
806	2017-06-16	15.94	0.07	0.44	52,311	15.31	16.02	15.31	4.64	4.11	0.50
805	2017-06-15	15.87	0.08	-0.50	10,434	15.91	15.96	15.74	1.38	-0.25	-3.53
804	2017-06-14	15.95	0.27	1.72	20,271	15.55	16.01	15.55	2.96	2.57	-0.25
803	2017-06-13	15.68	0.00	0.00	8,081	15.65	15.72	15.48	1.53	0.19	-0.83
802	2017-06-12	15.68	0.27	-1.69	56,224	15.95	16.12	15.44	4.26	-1.69	-0.19
801	2017-06-09	15.95	0.36	2.31	31,182	15.51	15.97	15.51	2.97	2.84	0.00
800	2017-06-08	15.59	0.10	0.65	8,829	15.41	15.69	15.41	1.82	1.17	-0.51
799	2017-06-07	15.49	0.04	-0.26	6,300	15.50	15.50	15.45	0.32	-0.06	-0.52
798	2017-06-06	15.53	0.26	-1.65	6,584	15.72	15.72	15.51	1.34	-1.21	-0.19
797	2017-06-05	15.79	0.01	-0.06	10,872	15.71	15.91	15.71	1.27	0.51	-0.44
796	2017-06-02	15.80	0.53	3.47	37,668	15.58	15.82	15.58	1.54	1.41	-0.57
795	2017-06-01	15.27	0.07	0.46	28,864	15.12	15.36	15.12	1.59	0.99	2.03
794	2017-05-31	15.20	0.03	-0.20	14,717	15.18	15.31	15.03	1.84	0.13	-0.53
793	2017-05-30	15.23	0.23	-1.49	13,974	15.48	15.48	15.22	1.68	-1.61	-0.33
792	2017-05-26	15.46	0.01	-0.06	21,854	15.55	15.60	15.42	1.16	-0.58	0.13
791	2017-05-25	15.47	0.03	0.19	8,681	15.49	15.56	15.40	1.03	-0.13	0.52
790	2017-05-24	15.44	0.26	1.71	23,429	15.17	15.68	15.17	3.36	1.78	0.32
789	2017-05-23	15.18	0.17	1.13	28,856	15.07	15.22	14.97	1.66	0.73	-0.07
788	2017-05-22	15.01	0.02	0.13	15,374	15.00	15.12	14.93	1.27	0.07	0.40
787	2017-05-19	14.99	0.07	0.47	18,081	15.50	15.50	14.78	4.65	-3.29	0.07
786	2017-05-18	14.92	0.14	-0.93	8,262	15.03	15.22	14.87	2.33	-0.73	3.89
785	2017-05-17	15.06	0.25	-1.63	26,553	15.13	15.29	15.03	1.72	-0.46	-0.20
784	2017-05-16	15.31	0.13	-0.84	11,159	15.36	15.44	15.17	1.76	-0.33	-1.18
783	2017-05-15	15.44	0.16	-1.03	15,145	15.55	15.55	15.31	1.54	-0.71	-0.52
782	2017-05-12	15.60	0.18	-1.14	16,435	15.68	15.81	15.59	1.40	-0.51	-0.32
781	2017-05-11	15.78	0.29	-1.80	6,402	16.06	16.06	15.78	1.74	-1.74	-0.63
780	2017-05-10	16.07	0.26	-1.59	19,286	16.24	16.33	16.05	1.72	-1.05	-0.06
779	2017-05-09	16.33	0.09	0.55	18,406	16.28	16.33	16.11	1.35	0.31	-0.55
778	2017-05-08	16.24	0.26	-1.58	30,926	16.50	16.50	15.86	3.88	-1.58	0.25
777	2017-05-05	16.50	0.02	0.12	16,797	16.50	16.52	16.30	1.33	0.00	0.00
776	2017-05-04	16.48	0.00	0.00	11,271	16.50	16.51	16.42	0.55	-0.12	0.12
775	2017-05-03	16.48	0.33	-1.96	29,581	16.89	16.89	16.43	2.72	-2.43	0.12
774	2017-05-02	16.81	0.06	0.36	23,337	16.80	16.93	16.79	0.83	0.06	0.48
773	2017-05-01	16.75	0.10	-0.59	8,523	16.89	16.93	16.66	1.60	-0.83	0.30
772	2017-04-28	16.85	0.24	-1.40	14,915	17.10	17.19	16.83	2.11	-1.46	0.24
771	2017-04-27	17.09	0.16	-0.93	24,655	17.29	17.31	16.95	2.08	-1.16	0.06
770	2017-04-26	17.25	0.41	2.43	36,811	16.97	17.36	16.97	2.30	1.65	0.23
769	2017-04-25	16.84	0.09	0.54	89,344	16.38	16.94	16.38	3.42	2.81	0.77
768	2017-04-24	16.75	0.08	0.48	48,889	16.16	16.80	16.16	3.96	3.65	-2.21
767	2017-04-21	16.67	0.30	1.83	67,087	16.39	16.76	16.30	2.81	1.71	-3.06
766	2017-04-20	16.37	0.05	0.31	10,632	16.39	16.43	16.31	0.73	-0.12	0.12
765	2017-04-19	16.32	0.10	-0.61	26,113	16.36	16.42	15.62	4.89	-0.24	0.43
764	2017-04-18	16.42	0.04	0.24	16,556	16.33	16.52	16.32	1.22	0.55	-0.37
763	2017-04-17	16.38	0.12	0.74	8,086	16.32	16.47	16.29	1.10	0.37	-0.31
762	2017-04-13	16.26	0.02	-0.12	8,220	16.32	16.32	16.23	0.55	-0.37	0.37
761	2017-04-12	16.28	0.19	-1.15	4,115	16.45	16.45	16.28	1.03	-1.03	0.25
760	2017-04-11	16.47	0.02	0.12	14,177	16.42	16.50	16.32	1.10	0.30	-0.12
759	2017-04-10	16.45	0.05	-0.30	5,754	16.50	16.50	16.42	0.48	-0.30	-0.18
758	2017-04-07	16.50	0.10	0.61	7,529	16.38	16.57	16.38	1.16	0.73	0.00
757	2017-04-06	16.40	0.17	1.05	13,585	16.29	16.43	16.18	1.53	0.68	-0.12
756	2017-04-05	16.23	0.13	-0.79	15,580	16.41	16.49	16.21	1.71	-1.10	0.37
755	2017-04-04	16.36	0.19	-1.15	16,277	16.52	16.52	16.26	1.57	-0.97	0.31
754	2017-04-03	16.55	0.03	0.18	9,751	16.54	16.63	16.45	1.09	0.06	-0.18

ORM Investment Calculator

This calculator shows the potential of ORM stock.
Just pick a start date, end date and click Calculate.

Ticker:

ORM

Date start:

2014-04-07 open

Date end:

2019-03-28 close

Duration:

4 years 356 days

Trading days:

1,252

There are no history of "ORM" dividends

BUY

Your initial investment on 2014-04-07 open

1,000.00

Shares bought: 76.05

Stock price: 13.15

SELL

Value on 2019-03-28 close

1,653.99

NET: +653.99

ROI: +65.40% (1.65x)

Annualised: +10.64% (1.11x)

Stock price: 21.75

Duration: 4 years 356 days

Trading days: 1,252

HIGHEST VALUE

Value on 2019-02-28

1,725.48

NET: +725.48

ROI: +72.55% (1.73x)

Annualised: +11.78% (1.12x)

Stock price: 22.69

Duration: 4 years 328 days

Trading days: 1,232

LOWEST VALUE

Value on 2015-02-24

825.10

NET: -174.90

Max drawdown: -17.49% (0.83x)

Annualised: -19.53% (0.80x)

Stock price: 10.85

Duration: 323 days

Trading days: 222

ORM Monthly statistics

This section shows monthly performance of ORM stock.
There are 60 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2019 March	20	22.67 2019-03-01	20.26 2019-03-13	22.64 2019-03-01	21.75 2019-03-28	-3.93	0.13	-10.51
2019 February	19	22.69 2019-02-28	21.07 2019-02-04	21.53 2019-02-01	22.65 2019-02-28	5.20	5.39	-2.14
2019 January	21	21.75 2019-01-31	18.38 2019-01-02	18.48 2019-01-02	21.43 2019-01-31	15.96	17.69	-0.54
2018 December	19	20.30 2018-12-14	17.64 2018-12-24	19.65 2018-12-03	18.58 2018-12-31	-5.45	3.31	-10.23
2018 November	21	19.95 2018-11-12	14.54 2018-11-07	15.05 2018-11-01	19.63 2018-11-30	30.43	32.56	-3.39
2018 October	23	16.56 2018-10-01	14.72 2018-10-30	16.56 2018-10-01	14.96 2018-10-31	-9.66	0.00	-11.11
2018 September	19	17.16 2018-09-21	15.73 2018-09-25	16.04 2018-09-04	16.52 2018-09-28	2.99	6.98	-1.93
2018 August	23	17.20 2018-08-20	15.37 2018-08-09	16.14 2018-08-01	15.95 2018-08-31	-1.18	6.57	-4.77
2018 July	21	16.72 2018-07-20	15.51 2018-07-06	16.06 2018-07-02	16.12 2018-07-31	0.37	4.11	-3.42
2018 June	21	16.82 2018-06-27	15.69 2018-06-07	16.24 2018-06-01	16.12 2018-06-29	-0.74	3.57	-3.39
2018 May	22	16.44 2018-05-31	14.69 2018-05-01	14.95 2018-05-01	16.06 2018-05-31	7.42	9.97	-1.74
2018 April	21	14.91 2018-04-18	13.90 2018-04-04	14.20 2018-04-02	14.82 2018-04-30	4.37	5.00	-2.11
2018 March	21	14.17 2018-03-22	13.15 2018-03-28	13.38 2018-03-01	13.93 2018-03-29	4.11	5.90	-1.72
2018 February	19	13.91 2018-02-16	12.95 2018-02-06	13.41 2018-02-01	13.36 2018-02-28	-0.37	3.73	-3.43
2018 January	21	15.23 2018-01-02	13.14 2018-01-18	15.21 2018-01-02	13.46 2018-01-31	-11.51	0.13	-13.61
2017 December	20	15.96 2017-12-18	14.47 2017-12-13	15.34 2017-12-01	15.12 2017-12-29	-1.43	4.04	-5.67
2017 November	21	16.88 2017-11-01	14.32 2017-11-28	16.81 2017-11-01	15.21 2017-11-30	-9.52	0.42	-14.81
2017 October	22	17.57 2017-10-10	16.42 2017-10-23	17.18 2017-10-02	16.86 2017-10-31	-1.86	2.27	-4.42
2017 September	20	17.37 2017-09-28	15.76 2017-09-13	16.24 2017-09-01	17.09 2017-09-29	5.23	6.96	-2.96
2017 August	23	16.34 2017-08-15	15.51 2017-08-09	16.14 2017-08-01	16.20 2017-08-31	0.37	1.24	-3.90
2017 July	20	16.33 2017-07-31	15.56 2017-07-18	15.88 2017-07-03	16.14 2017-07-31	1.64	2.83	-2.02
2017 June	22	16.12 2017-06-12	15.01 2017-06-22	15.12 2017-06-01	15.83 2017-06-30	4.70	6.61	-0.73
2017 May	22	16.93 2017-05-02	14.78 2017-05-19	16.89 2017-05-01	15.20 2017-05-31	-10.01	0.24	-12.49
2017 April	19	17.36 2017-04-26	15.62 2017-04-19	16.54 2017-04-03	16.85 2017-04-28	1.87	4.96	-5.56
2017 March	23	16.55 2017-03-31	14.75 2017-03-10	15.45 2017-03-01	16.52 2017-03-31	6.93	7.12	-4.53
2017 February	19	15.97 2017-02-06	15.15 2017-02-27	15.71 2017-02-01	15.43 2017-02-28	-1.78	1.65	-3.56
2017 January	20	17.70 2017-01-05	15.50 2017-01-31	17.12 2017-01-03	15.65 2017-01-31	-8.59	3.39	-9.46
2016 December	21	17.55 2016-12-28	15.95 2016-12-05	16.60 2016-12-01	17.11 2016-12-30	3.07	5.72	-3.92
2016 November	21	17.43 2016-11-23	15.92 2016-11-04	16.72 2016-11-01	16.71 2016-11-30	-0.06	4.25	-4.78
2016 October	21	16.98 2016-10-25	15.19 2016-10-04	15.78 2016-10-03	16.79 2016-10-31	6.40	7.60	-3.74
2016 September	21	16.10 2016-09-30	14.22 2016-09-27	15.56 2016-09-01	15.93 2016-09-30	2.38	3.47	-8.61
2016 August	23	15.56 2016-08-31	14.83 2016-08-08	15.34 2016-08-01	15.56 2016-08-31	1.43	1.43	-3.32
2016 July	20	15.56 2016-07-28	14.80 2016-07-21	15.33 2016-07-01	15.30 2016-07-29	-0.20	1.50	-3.46
2016 June	22	15.46 2016-06-23	13.61 2016-06-14	14.35 2016-06-01	15.23 2016-06-30	6.13	7.74	-5.16
2016 May	21	16.32 2016-05-09	14.39 2016-05-31	14.91 2016-05-02	14.54 2016-05-31	-2.48	9.46	-3.49
2016 April	21	15.03 2016-04-27	14.21 2016-04-05	14.54 2016-04-01	14.97 2016-04-29	2.96	3.37	-2.27
2016 March	22	14.77 2016-03-22	13.22 2016-03-17	13.73 2016-03-01	14.54 2016-03-31	5.90	7.57	-3.71
2016 February	20	13.98 2016-02-29	12.47 2016-02-08	12.58 2016-02-01	13.74 2016-02-29	9.22	11.13	-0.87
2016 January	19	12.68 2016-01-11	11.92 2016-01-04	12.04 2016-01-04	12.46 2016-01-29	3.49	5.32	-1.00
2015 December	22	12.61 2015-12-01	11.74 2015-12-11	12.52 2015-12-01	12.17 2015-12-31	-2.80	0.72	-6.23
2015 November	20	12.92 2015-11-09	11.86 2015-11-09	12.48 2015-11-02	12.57 2015-11-30	0.72	3.53	-4.97
2015 October	22	13.07 2015-10-28	12.34 2015-10-08	12.46 2015-10-01	12.64 2015-10-30	1.44	4.90	-0.96
2015 September	21	13.07 2015-09-18	12.03 2015-09-29	12.19 2015-09-01	12.40 2015-09-30	1.72	7.22	-1.31
2015 August	21	13.57 2015-08-17	12.10 2015-08-25	13.10 2015-08-03	12.31 2015-08-31	-6.03	3.59	-7.63
2015 July	22	13.70 2015-07-10	12.79 2015-07-07	13.43 2015-07-01	13.32 2015-07-31	-0.82	2.01	-4.77
2015 June	22	13.56 2015-06-30	11.49 2015-06-01	11.76 2015-06-01	13.45 2015-06-30	14.37	15.31	-2.30
2015 May	20	12.26 2015-05-18	11.40 2015-05-07	11.96 2015-05-01	11.74 2015-05-29	-1.84	2.51	-4.68
2015 April	21	13.23 2015-04-02	11.83 2015-04-30	13.17 2015-04-01	11.92 2015-04-30	-9.49	0.46	-10.17
2015 March	22	13.24 2015-03-31	11.00 2015-03-02	11.00 2015-03-02	13.24 2015-03-31	20.36	20.36	0.00
2015 February	19	12.32 2015-02-06	10.85 2015-02-24	11.97 2015-02-02	11.00 2015-02-27	-8.10	2.92	-9.36
2015 January	20	13.13 2015-01-06	11.70 2015-01-26	12.94 2015-01-02	12.01 2015-01-30	-7.19	1.47	-9.58
2014 December	22	13.52 2014-12-03	12.36 2014-12-12	12.88 2014-12-01	12.89 2014-12-31	0.08	4.97	-4.04
2014 November	19	13.53 2014-11-10	12.31 2014-11-19	13.05 2014-11-03	12.86 2014-11-28	-1.46	3.68	-5.67
2014 October	23	13.83 2014-10-30	11.80 2014-10-02	12.35 2014-10-01	13.05 2014-10-31	5.67	11.98	-4.45
2014 September	21	14.57 2014-09-10	12.36 2014-09-30	13.88 2014-09-02	12.44 2014-09-30	-10.37	4.97	-10.95
2014 August	21	14.79 2014-08-15	13.57 2014-08-06	14.00 2014-08-01	13.88 2014-08-29	-0.86	5.64	-3.07
2014 July	22	16.94 2014-07-02	13.92 2014-07-31	16.91 2014-07-01	13.93 2014-07-31	-17.62	0.18	-17.68
2014 June	21	17.40 2014-06-27	14.59 2014-06-02	14.97 2014-06-02	16.92 2014-06-30	13.03	16.23	-2.54
2014 May	21	15.97 2014-05-29	13.91 2014-05-01	13.91 2014-05-01	15.30 2014-05-30	9.99	14.81	0.00
2014 April	17	14.54 2014-04-28	12.50 2014-04-10	13.15 2014-04-07	13.93 2014-04-30	5.93	10.57	-4.94

ORM Dividends

This table shows historical dividends paid by ORM.

There are no ORM dividends to display.

ORM Stock Splits

This table shows ORM stock splits.

There are no ORM stock splits to display.

ORM Basic Information

Ticker, symbol:

ORM
Full title:

Owens Realty Mortgage Inc.
First trading day:

2014-04-07
Last trading day:

2019-03-28
Total trading days:

1,253
Last close price:

21.75 (+1.01%)
Market cap:

211M
Stock Exchange:

NYSE American
Sector:

Real Estate
Industry:

REITs
ORM CEO:

Bryan H. Draper
Website:

http://www.owensmortgage.com

Best intraday sessions of ORM

This table shows top 100 best intraday sessions of ORM.

Position	Date	Percentage
1	2018-09-21	8.61
2	2015-09-18	8.11
3	2016-03-22	6.99
4	2018-08-09	6.83
5	2014-06-19	6.32
6	2016-09-28	6.11
7	2017-03-16	5.98
8	2014-10-15	5.61
9	2015-03-20	5.60
10	2014-05-27	5.29
11	2015-11-30	5.28
12	2014-11-19	5.20
13	2018-12-26	5.19
14	2014-06-20	4.62
15	2014-05-07	4.61
16	2014-04-24	4.59
17	2016-05-02	4.56
18	2014-11-20	4.45
19	2018-07-06	4.32
20	2015-03-16	4.12
21	2014-07-15	4.11
22	2017-06-16	4.11
23	2014-05-23	4.04
24	2018-11-09	3.99
25	2018-11-08	3.88
26	2018-03-29	3.80
27	2015-01-29	3.72
28	2016-10-21	3.71
29	2019-03-25	3.66
30	2017-04-24	3.65
31	2015-08-14	3.65
32	2015-06-30	3.62
33	2017-11-29	3.55
34	2014-12-17	3.54
35	2015-06-29	3.51
36	2016-06-28	3.51
37	2015-06-10	3.51
38	2015-01-26	3.50
39	2015-12-18	3.48
40	2016-02-25	3.42
41	2014-08-08	3.38
42	2014-12-09	3.30
43	2016-11-11	3.26
44	2018-01-04	3.24
45	2014-07-14	3.20
46	2014-06-03	3.19
47	2015-03-02	3.09
48	2014-05-29	3.05
49	2016-06-21	3.04
50	2015-01-05	3.02
51	2016-03-23	2.91
52	2014-12-02	2.91
53	2018-11-30	2.88
54	2018-12-18	2.84
55	2017-06-09	2.84
56	2014-10-20	2.82
57	2017-04-25	2.81
58	2014-05-20	2.81
59	2017-11-30	2.77
60	2018-11-21	2.74
61	2015-06-04	2.72
62	2017-01-04	2.72
63	2014-05-16	2.70
64	2014-08-11	2.64
65	2014-04-28	2.60
66	2015-06-12	2.59
67	2017-06-14	2.57
68	2014-11-12	2.54
69	2019-02-28	2.54
70	2015-10-08	2.51
71	2017-12-15	2.49
72	2017-08-10	2.48
73	2016-05-09	2.46
74	2016-10-10	2.46
75	2019-02-21	2.45
76	2015-03-09	2.45
77	2014-11-10	2.45
78	2015-10-02	2.43
79	2018-09-25	2.42
80	2018-11-14	2.42
81	2015-03-31	2.40
82	2018-06-11	2.40
83	2015-03-17	2.39
84	2018-03-14	2.39
85	2016-08-25	2.32
86	2017-09-18	2.31
87	2017-06-23	2.28
88	2017-08-18	2.27
89	2015-06-11	2.25
90	2014-09-09	2.23
91	2015-11-10	2.20
92	2015-07-09	2.20
93	2017-12-12	2.17
94	2016-02-29	2.16
95	2018-08-29	2.16
96	2017-03-31	2.16
97	2014-10-13	2.13
98	2018-01-19	2.12
99	2015-11-20	2.09
100	2018-11-19	2.07

Worst intraday sessions of ORM

This table shows the worst 100 intraday sessions of ORM.

Position	Date	Percentage
1	2018-12-17	-6.57
2	2015-08-25	-5.81
3	2014-07-11	-5.64
4	2014-10-17	-4.97
5	2018-01-02	-4.87
6	2018-09-24	-4.44
7	2014-07-31	-4.39
8	2014-10-31	-4.19
9	2014-08-15	-4.12
10	2018-10-04	-3.78
11	2015-08-06	-3.63
12	2014-05-13	-3.58
13	2017-06-20	-3.52
14	2018-12-20	-3.38
15	2014-09-22	-3.33
16	2017-05-19	-3.29
17	2015-07-13	-3.29
18	2015-11-09	-3.23
19	2017-01-17	-3.20
20	2019-03-13	-3.04
21	2014-12-08	-3.01
22	2016-05-18	-2.96
23	2015-12-21	-2.91
24	2016-06-10	-2.87
25	2015-04-17	-2.73
26	2018-01-10	-2.72
27	2017-03-08	-2.66
28	2016-10-03	-2.66
29	2015-07-06	-2.65
30	2015-08-27	-2.62
31	2014-11-21	-2.61
32	2016-12-01	-2.59
33	2018-03-26	-2.54
34	2018-01-09	-2.51
35	2018-06-22	-2.48
36	2016-11-04	-2.45
37	2017-05-03	-2.43
38	2017-11-10	-2.38
39	2016-04-05	-2.38
40	2018-12-14	-2.37
41	2014-09-30	-2.35
42	2015-08-26	-2.32
43	2014-06-06	-2.32
44	2014-05-19	-2.31
45	2014-10-22	-2.25
46	2014-07-16	-2.22
47	2014-07-29	-2.20
48	2014-09-15	-2.17
49	2018-06-04	-2.15
50	2014-09-23	-2.14
51	2018-09-05	-2.14
52	2017-11-08	-2.14
53	2015-06-17	-2.11
54	2017-12-19	-2.09
55	2016-09-27	-2.05
56	2014-05-30	-2.05
57	2015-08-19	-2.04
58	2018-04-03	-2.04
59	2014-09-18	-2.04
60	2017-06-21	-2.01
61	2016-09-26	-2.01
62	2014-07-02	-2.01
63	2015-12-07	-1.97
64	2014-07-17	-1.97
65	2015-04-30	-1.97
66	2018-07-09	-1.96
67	2015-04-16	-1.96
68	2018-02-09	-1.92
69	2015-07-23	-1.88
70	2018-08-27	-1.87
71	2015-02-19	-1.87
72	2018-10-10	-1.84
73	2015-09-29	-1.79
74	2015-06-25	-1.79
75	2018-11-16	-1.77
76	2014-11-28	-1.76
77	2019-02-20	-1.76
78	2015-05-01	-1.76
79	2016-06-27	-1.75
80	2015-01-15	-1.75
81	2017-05-11	-1.74
82	2014-12-12	-1.72
83	2018-08-28	-1.72
84	2015-07-01	-1.71
85	2016-11-18	-1.70
86	2017-06-12	-1.69
87	2014-08-22	-1.68
88	2014-06-11	-1.67
89	2017-01-23	-1.67
90	2015-05-13	-1.63
91	2015-01-02	-1.62
92	2018-11-05	-1.62
93	2015-02-06	-1.62
94	2017-05-30	-1.61
95	2014-10-24	-1.61
96	2015-09-10	-1.61
97	2014-08-27	-1.61
98	2018-11-02	-1.60
99	2014-09-26	-1.59
100	2017-05-08	-1.58

Best after-hours sessions of ORM

This table shows top 100 best after-hours sessions of ORM.

Position	Date	Percentage
1	2018-11-07	25.02
2	2017-05-18	3.89
3	2015-08-26	3.11
4	2018-06-22	2.91
5	2016-09-27	2.79
6	2017-02-02	2.18
7	2015-08-24	2.11
8	2017-06-01	2.03
9	2015-03-23	2.01
10	2018-02-08	1.96
11	2018-03-29	1.94
12	2019-01-30	1.80
13	2017-12-14	1.80
14	2014-08-14	1.79
15	2014-09-12	1.78
16	2014-08-25	1.78
17	2015-05-12	1.74
18	2015-09-22	1.61
19	2017-12-26	1.60
20	2015-07-15	1.54
21	2017-12-13	1.53
22	2014-10-16	1.51
23	2015-06-17	1.51
24	2018-12-27	1.46
25	2015-08-25	1.46
26	2018-02-14	1.43
27	2015-05-13	1.39
28	2015-01-21	1.38
29	2018-02-20	1.35
30	2015-10-28	1.34
31	2016-02-19	1.34
32	2015-07-08	1.31
33	2016-11-04	1.26
34	2014-09-22	1.20
35	2014-11-06	1.20
36	2019-02-01	1.16
37	2018-07-02	1.12
38	2018-05-31	1.12
39	2018-10-15	1.10
40	2015-07-06	1.09
41	2016-01-15	1.07
42	2018-07-09	1.06
43	2019-03-08	1.06
44	2015-08-27	1.06
45	2014-10-02	1.06
46	2014-12-03	1.05
47	2018-08-03	1.05
48	2016-02-12	1.03
49	2018-05-25	1.03
50	2018-08-30	1.00
51	2018-07-11	1.00
52	2017-07-24	0.96
53	2016-01-29	0.96
54	2014-10-30	0.96
55	2017-07-20	0.95
56	2018-10-02	0.93
57	2014-07-23	0.92
58	2016-06-17	0.91
59	2016-11-09	0.91
60	2018-11-05	0.89
61	2018-04-30	0.88
62	2018-09-07	0.88
63	2019-01-07	0.88
64	2017-10-03	0.87
65	2017-08-23	0.87
66	2014-08-06	0.87
67	2018-07-06	0.87
68	2017-11-30	0.85
69	2018-09-27	0.85
70	2014-06-11	0.85
71	2015-12-23	0.82
72	2015-09-28	0.82
73	2015-09-03	0.81
74	2018-09-11	0.81
75	2016-09-21	0.80
76	2018-07-18	0.80
77	2015-10-27	0.79
78	2017-11-15	0.78
79	2016-05-04	0.77
80	2017-04-25	0.77
81	2015-03-11	0.77
82	2015-07-20	0.76
83	2015-07-29	0.76
84	2017-12-11	0.75
85	2017-01-12	0.75
86	2015-09-29	0.75
87	2018-03-28	0.75
88	2018-10-03	0.74
89	2016-01-25	0.74
90	2018-05-14	0.74
91	2018-01-23	0.73
92	2015-09-01	0.73
93	2016-01-28	0.73
94	2018-03-20	0.72
95	2018-11-09	0.72
96	2017-06-20	0.72
97	2016-10-03	0.72
98	2018-10-19	0.72
99	2015-09-15	0.72
100	2018-12-14	0.71

Worst after-hours sessions of ORM

This table shows the worst 100 after-hours sessions of ORM.

Position	Date	Percentage
1	2014-11-18	-4.43
2	2017-11-29	-4.39
3	2018-09-24	-3.79
4	2018-11-13	-3.77
5	2015-11-27	-3.63
6	2018-07-05	-3.60
7	2017-06-15	-3.53
8	2015-03-20	-3.41
9	2015-09-18	-3.37
10	2015-12-01	-3.18
11	2016-03-22	-3.09
12	2017-04-21	-3.06
13	2015-01-23	-2.83
14	2014-05-23	-2.83
15	2014-05-14	-2.58
16	2016-01-14	-2.57
17	2017-12-18	-2.49
18	2018-11-16	-2.39
19	2014-09-26	-2.38
20	2018-08-08	-2.29
21	2017-09-15	-2.26
22	2015-12-10	-2.24
23	2017-04-24	-2.21
24	2018-11-29	-2.20
25	2018-03-27	-2.16
26	2014-05-30	-2.16
27	2014-11-11	-2.11
28	2015-09-17	-2.11
29	2014-11-07	-2.10
30	2016-03-16	-2.07
31	2018-11-20	-2.05
32	2019-02-14	-1.97
33	2014-05-06	-1.95
34	2015-01-27	-1.95
35	2018-03-05	-1.93
36	2014-10-22	-1.91
37	2016-10-28	-1.90
38	2015-03-13	-1.85
39	2018-10-01	-1.83
40	2015-01-28	-1.83
41	2014-06-23	-1.80
42	2016-07-20	-1.80
43	2014-10-08	-1.78
44	2014-12-16	-1.74
45	2016-05-02	-1.73
46	2015-06-10	-1.73
47	2015-08-20	-1.69
48	2014-05-22	-1.68
49	2015-07-31	-1.65
50	2019-01-18	-1.63
51	2015-11-13	-1.61
52	2015-09-24	-1.61
53	2014-12-24	-1.60
54	2014-11-04	-1.60
55	2014-08-07	-1.59
56	2014-05-29	-1.58
57	2018-07-16	-1.54
58	2014-12-09	-1.52
59	2018-08-28	-1.50
60	2015-12-08	-1.50
61	2015-01-29	-1.47
62	2014-07-11	-1.44
63	2015-10-07	-1.44
64	2014-05-28	-1.41
65	2015-01-09	-1.41
66	2015-09-02	-1.37
67	2018-12-04	-1.37
68	2014-07-17	-1.36
69	2015-10-01	-1.36
70	2014-07-09	-1.34
71	2018-04-10	-1.32
72	2014-06-06	-1.32
73	2016-06-23	-1.31
74	2016-05-31	-1.31
75	2018-01-26	-1.30
76	2015-01-20	-1.29
77	2014-06-24	-1.28
78	2014-06-18	-1.27
79	2015-10-30	-1.27
80	2014-05-19	-1.25
81	2018-05-09	-1.25
82	2017-11-28	-1.25
83	2017-11-21	-1.23
84	2014-08-05	-1.23
85	2016-08-25	-1.23
86	2018-12-24	-1.22
87	2014-06-17	-1.22
88	2016-04-21	-1.21
89	2019-03-19	-1.20
90	2015-09-16	-1.19
91	2015-02-18	-1.18
92	2015-01-02	-1.18
93	2015-11-12	-1.18
94	2017-05-16	-1.18
95	2018-07-10	-1.17
96	2016-11-16	-1.16
97	2018-11-08	-1.16
98	2014-11-19	-1.16
99	2017-01-13	-1.15
100	2014-09-08	-1.14

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:24:33

ORM information

Full title

Owens Realty Mortgage Inc.
First trading day

2014-04-07
Last trading day

2019-03-28
Total trading days

1,253
Last close price

21.75 (+1.01%)
Market cap

211M
Stock Exchange

NYSE American
Sector

Real Estate
Industry

REITs
ORM CEO

Bryan H. Draper
Website

http://www.owensmortgage.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

77 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...