Delek Group Ltd. (DELKY)
OTCMKTS
· Delayed Price · Currency is USD
20.49
+0.41 (2.03%)
Jun 30, 2025, 1:27 PM EDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.02% | 514 |
| Jun 26, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.32% | 161 |
| Jun 25, 2025 | 20.50 | 20.50 | 20.15 | 20.15 | 20.15 | 3.88% | 499 |
| Jun 24, 2025 | 18.99 | 20.10 | 18.99 | 19.40 | 19.40 | -4.21% | 5,330 |
| Jun 23, 2025 | 20.09 | 20.25 | 20.09 | 20.25 | 20.25 | 1.73% | 2,290 |
| Jun 20, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.68% | 188 |
| Jun 18, 2025 | 19.27 | 19.77 | 19.18 | 19.77 | 19.77 | 5.67% | 900 |
| Jun 17, 2025 | 18.60 | 18.76 | 18.60 | 18.71 | 18.71 | 2.52% | 2,863 |
| Jun 16, 2025 | 18.00 | 18.66 | 18.00 | 18.25 | 18.25 | 7.35% | 2,219 |
| Jun 13, 2025 | 17.07 | 17.07 | 17.00 | 17.00 | 17.00 | -5.87% | 242 |
| Jun 12, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | 80 |
| Jun 11, 2025 | 18.51 | 18.51 | 18.06 | 18.06 | 18.06 | -2.19% | 364 |
| Jun 10, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.93% | 116 |
| Jun 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.30% | 145 |
| Jun 6, 2025 | 18.42 | 18.42 | 18.35 | 18.35 | 18.35 | 1.49% | 205 |
| Jun 5, 2025 | 18.40 | 18.40 | 18.08 | 18.08 | 18.08 | 0.36% | 1,028 |
| Jun 4, 2025 | 18.28 | 18.28 | 18.02 | 18.02 | 18.02 | 0.59% | 3,265 |
| Jun 3, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 8 |
| Jun 2, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 143 |
| May 30, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.54 | - | 25 |
| May 29, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.54 | - | 86 |
| May 28, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.54 | -0.84% | 264 |
| May 27, 2025 | 17.74 | 18.06 | 17.74 | 18.06 | 17.69 | 7.64% | 1,382 |
| May 23, 2025 | 17.11 | 17.11 | 16.78 | 16.78 | 16.43 | -4.06% | 431 |
| May 22, 2025 | 16.96 | 17.49 | 16.96 | 17.49 | 17.13 | 1.36% | 459 |
| May 21, 2025 | 17.08 | 17.26 | 17.07 | 17.26 | 16.90 | -0.09% | 1,425 |
| May 20, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 16.91 | - | - |
| May 19, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 16.91 | - | 22 |
| May 16, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 16.91 | - | 23 |
| May 15, 2025 | 17.12 | 17.27 | 17.12 | 17.27 | 16.91 | -0.12% | 2,246 |
| May 14, 2025 | 17.06 | 17.54 | 17.06 | 17.29 | 16.93 | 1.83% | 6,369 |
| May 13, 2025 | 16.96 | 17.00 | 16.96 | 16.98 | 16.63 | 0.12% | 1,242 |
| May 12, 2025 | 16.72 | 16.96 | 16.72 | 16.96 | 16.61 | 1.41% | 1,018 |
| May 9, 2025 | 16.46 | 16.86 | 16.46 | 16.73 | 16.38 | 2.86% | 1,090 |
| May 8, 2025 | 16.07 | 16.26 | 16.07 | 16.26 | 15.92 | 3.40% | 992 |
| May 7, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.40 | - | 1 |
| May 6, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.40 | - | 16 |
| May 5, 2025 | 15.85 | 16.00 | 15.73 | 15.73 | 15.40 | -0.63% | 858 |
| May 2, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.50 | - | 74 |
| May 1, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.50 | -0.34% | 536 |
| Apr 30, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.55 | -0.13% | 112 |
| Apr 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.57 | -1.82% | 255 |
| Apr 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.86 | - | 34 |
| Apr 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.86 | - | 38 |
| Apr 24, 2025 | 16.23 | 16.23 | 16.20 | 16.20 | 15.86 | -1.31% | 1,060 |
| Apr 23, 2025 | 16.09 | 16.41 | 16.09 | 16.41 | 16.07 | 1.92% | 1,259 |
| Apr 22, 2025 | 15.75 | 16.10 | 15.58 | 16.10 | 15.77 | 4.35% | 1,095 |
| Apr 21, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.11 | -0.23% | 594 |
| Apr 17, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.14 | - | 96 |
| Apr 16, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.14 | -1.50% | 354 |