Delek Group Ltd. (DELKY)
OTCMKTS
· Delayed Price · Currency is USD
15.80
-0.19 (-1.19%)
Mar 28, 2025, 4:00 PM EST
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.98 | 15.99 | 15.70 | 15.80 | 15.80 | -1.25% | 1,559 |
| Mar 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.14% | 827 |
| Mar 26, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 2.76% | 181 |
| Mar 25, 2025 | 14.88 | 15.48 | 14.88 | 15.25 | 15.25 | 3.01% | 667 |
| Mar 24, 2025 | 14.51 | 15.09 | 14.51 | 14.80 | 14.80 | -0.87% | 4,195 |
| Mar 21, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.88% | 338 |
| Mar 20, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | 1,174 |
| Mar 19, 2025 | 15.08 | 15.08 | 15.00 | 15.00 | 15.00 | -2.15% | 522 |
| Mar 18, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.62% | 240 |
| Mar 17, 2025 | 15.40 | 15.43 | 15.36 | 15.43 | 15.43 | 0.26% | 2,098 |
| Mar 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.36% | 137 |
| Mar 13, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 2.12% | 415 |
| Mar 12, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | 126 |
| Mar 11, 2025 | 14.55 | 15.12 | 14.55 | 15.12 | 15.12 | 0.03% | 501 |
| Mar 10, 2025 | 15.24 | 15.24 | 14.95 | 15.12 | 15.12 | 1.25% | 885 |
| Mar 7, 2025 | 15.52 | 15.52 | 14.93 | 14.93 | 14.93 | -5.03% | 1,289 |
| Mar 6, 2025 | 15.73 | 15.73 | 15.72 | 15.72 | 15.72 | -2.30% | 501 |
| Mar 5, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.35% | 169 |
| Mar 4, 2025 | 16.34 | 16.34 | 16.03 | 16.03 | 16.03 | -6.45% | 5,703 |
| Mar 3, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.94% | 315 |
| Feb 28, 2025 | 16.40 | 16.95 | 16.40 | 16.65 | 16.65 | -1.48% | 660 |
| Feb 27, 2025 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -1.77% | 238 |
| Feb 26, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.14% | 524 |
| Feb 25, 2025 | 17.48 | 17.48 | 17.01 | 17.18 | 17.18 | 0.30% | 2,027 |
| Feb 24, 2025 | 17.35 | 17.35 | 17.13 | 17.13 | 17.13 | 1.60% | 658 |
| Feb 21, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.17% | 815 |
| Feb 20, 2025 | 16.92 | 17.06 | 16.72 | 17.06 | 17.06 | 3.39% | 4,512 |
| Feb 19, 2025 | 16.43 | 16.50 | 16.43 | 16.50 | 16.50 | 1.73% | 5,259 |
| Feb 18, 2025 | 16.10 | 16.32 | 16.10 | 16.22 | 16.22 | 1.37% | 8,196 |
| Feb 14, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 1.20% | 1,800 |
| Feb 13, 2025 | 15.82 | 15.85 | 15.62 | 15.81 | 15.81 | -1.31% | 11,438 |
| Feb 12, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.31% | 316 |
| Feb 11, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.31% | 403 |
| Feb 10, 2025 | 16.04 | 16.04 | 15.99 | 16.02 | 16.02 | 3.69% | 2,135 |
| Feb 7, 2025 | 15.10 | 15.45 | 15.10 | 15.45 | 15.45 | 0.32% | 1,608 |
| Feb 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.48% | 822 |
| Feb 5, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | 94 |
| Feb 4, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2.78% | 414 |
| Feb 3, 2025 | 15.25 | 15.25 | 14.77 | 14.77 | 14.77 | 1.90% | 703 |
| Jan 31, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 80 |
| Jan 30, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 377 |
| Jan 29, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 2.19% | 1,228 |
| Jan 28, 2025 | 14.22 | 14.22 | 14.06 | 14.18 | 14.18 | -1.80% | 2,952 |
| Jan 27, 2025 | 14.46 | 14.58 | 14.23 | 14.44 | 14.44 | -2.86% | 2,420 |
| Jan 24, 2025 | 14.83 | 14.87 | 14.76 | 14.87 | 14.87 | 0.71% | 2,454 |
| Jan 23, 2025 | 14.75 | 14.90 | 14.75 | 14.76 | 14.76 | -2.57% | 8,817 |
| Jan 22, 2025 | 15.18 | 15.20 | 15.10 | 15.15 | 15.15 | -1.17% | 1,323 |
| Jan 21, 2025 | 15.38 | 15.39 | 15.30 | 15.33 | 15.33 | -0.58% | 1,503 |
| Jan 17, 2025 | 15.29 | 15.45 | 15.14 | 15.42 | 15.42 | 2.80% | 2,966 |
| Jan 16, 2025 | 15.06 | 15.06 | 15.00 | 15.00 | 15.00 | -1.64% | 512 |