Delek Group Ltd. (DELKY)
OTCMKTS
· Delayed Price · Currency is USD
16.98
+0.26 (1.56%)
May 13, 2025, 10:31 AM EDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 16.96 | 17.00 | 16.96 | 16.98 | 16.98 | 0.12% | 1,242 |
| May 12, 2025 | 16.72 | 16.96 | 16.72 | 16.96 | 16.96 | 1.41% | 1,018 |
| May 9, 2025 | 16.46 | 16.86 | 16.46 | 16.73 | 16.73 | 2.86% | 1,090 |
| May 8, 2025 | 16.07 | 16.26 | 16.07 | 16.26 | 16.26 | 3.40% | 992 |
| May 7, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | 1 |
| May 6, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | 16 |
| May 5, 2025 | 15.85 | 16.00 | 15.73 | 15.73 | 15.73 | -0.63% | 858 |
| May 2, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - | 74 |
| May 1, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.34% | 536 |
| Apr 30, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.13% | 112 |
| Apr 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.82% | 255 |
| Apr 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 34 |
| Apr 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 38 |
| Apr 24, 2025 | 16.23 | 16.23 | 16.20 | 16.20 | 16.20 | -1.31% | 1,060 |
| Apr 23, 2025 | 16.09 | 16.41 | 16.09 | 16.41 | 16.41 | 1.92% | 1,259 |
| Apr 22, 2025 | 15.75 | 16.10 | 15.58 | 16.10 | 16.10 | 4.35% | 1,095 |
| Apr 21, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.23% | 594 |
| Apr 17, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - | 96 |
| Apr 16, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.50% | 354 |
| Apr 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 5.72% | 219 |
| Apr 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 117 |
| Apr 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.27% | 200 |
| Apr 10, 2025 | 14.80 | 14.80 | 14.52 | 14.52 | 14.52 | 4.39% | 880 |
| Apr 9, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.00% | 1,346 |
| Apr 8, 2025 | 14.81 | 14.81 | 14.05 | 14.05 | 14.05 | 0.04% | 1,718 |
| Apr 7, 2025 | 14.14 | 14.27 | 13.98 | 14.05 | 14.05 | -6.37% | 3,426 |
| Apr 4, 2025 | 15.53 | 15.53 | 15.00 | 15.00 | 14.60 | -5.06% | 1,588 |
| Apr 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.38 | -4.43% | 385 |
| Apr 2, 2025 | 16.12 | 16.53 | 16.12 | 16.53 | 16.09 | 3.33% | 1,498 |
| Apr 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.57 | 1.59% | 267 |
| Mar 31, 2025 | 15.66 | 15.75 | 15.37 | 15.75 | 15.33 | -0.32% | 1,135 |
| Mar 28, 2025 | 15.98 | 15.99 | 15.70 | 15.80 | 15.38 | -1.25% | 1,559 |
| Mar 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.57 | 2.14% | 827 |
| Mar 26, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.25 | 2.76% | 181 |
| Mar 25, 2025 | 14.88 | 15.48 | 14.88 | 15.25 | 14.84 | 3.01% | 667 |
| Mar 24, 2025 | 14.51 | 15.09 | 14.51 | 14.80 | 14.41 | -0.87% | 4,195 |
| Mar 21, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.53 | 0.88% | 338 |
| Mar 20, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.41 | -1.33% | 1,174 |
| Mar 19, 2025 | 15.08 | 15.08 | 15.00 | 15.00 | 14.60 | -2.15% | 522 |
| Mar 18, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 14.92 | -0.62% | 240 |
| Mar 17, 2025 | 15.40 | 15.43 | 15.36 | 15.43 | 15.01 | 0.26% | 2,098 |
| Mar 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 14.97 | -0.36% | 137 |
| Mar 13, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.03 | 2.12% | 415 |
| Mar 12, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.72 | - | 126 |
| Mar 11, 2025 | 14.55 | 15.12 | 14.55 | 15.12 | 14.72 | 0.03% | 501 |
| Mar 10, 2025 | 15.24 | 15.24 | 14.95 | 15.12 | 14.71 | 1.25% | 885 |
| Mar 7, 2025 | 15.52 | 15.52 | 14.93 | 14.93 | 14.53 | -5.03% | 1,289 |
| Mar 6, 2025 | 15.73 | 15.73 | 15.72 | 15.72 | 15.30 | -2.30% | 501 |
| Mar 5, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.66 | 0.35% | 169 |
| Mar 4, 2025 | 16.34 | 16.34 | 16.03 | 16.03 | 15.61 | -6.45% | 5,703 |