O.Y. Nofar Energy Ltd (TLV:NOFR)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,090
-200 (-1.77%)
Aug 26, 2025, 5:26 PM IDT
O.Y. Nofar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 11,290.00 | 11,290.00 | 10,860.00 | 11,040.00 | 11,040.00 | -2.21% | 11,340 |
| Aug 25, 2025 | 11,270.00 | 11,420.00 | 11,120.00 | 11,290.00 | 11,290.00 | 1.26% | 125,342 |
| Aug 24, 2025 | 10,980.00 | 11,230.00 | 10,980.00 | 11,150.00 | 11,150.00 | 2.01% | 32,602 |
| Aug 21, 2025 | 10,920.00 | 11,050.00 | 10,780.00 | 10,930.00 | 10,930.00 | 0.09% | 25,937 |
| Aug 20, 2025 | 10,880.00 | 10,930.00 | 10,780.00 | 10,920.00 | 10,920.00 | 0.37% | 16,714 |
| Aug 19, 2025 | 10,810.00 | 10,900.00 | 10,740.00 | 10,880.00 | 10,880.00 | 0.65% | 41,641 |
| Aug 18, 2025 | 10,400.00 | 10,830.00 | 10,390.00 | 10,810.00 | 10,810.00 | 3.94% | 71,504 |
| Aug 17, 2025 | 10,200.00 | 10,440.00 | 10,180.00 | 10,400.00 | 10,400.00 | 1.96% | 6,692 |
| Aug 14, 2025 | 9,655.00 | 10,370.00 | 9,655.00 | 10,200.00 | 10,200.00 | 2.45% | 32,381 |
| Aug 13, 2025 | 9,488.00 | 10,070.00 | 9,488.00 | 9,956.00 | 9,956.00 | 4.93% | 45,011 |
| Aug 12, 2025 | 10,050.00 | 10,050.00 | 9,488.00 | 9,488.00 | 9,488.00 | -2.17% | 27,936 |
| Aug 11, 2025 | 10,060.00 | 10,060.00 | 9,686.00 | 9,698.00 | 9,698.00 | -2.33% | 34,965 |
| Aug 10, 2025 | 9,604.00 | 9,929.00 | 9,604.00 | 9,929.00 | 9,929.00 | 3.38% | 11,260 |
| Aug 7, 2025 | 9,830.00 | 9,966.00 | 9,555.00 | 9,604.00 | 9,604.00 | -2.30% | 87,980 |
| Aug 6, 2025 | 9,830.00 | 9,957.00 | 9,700.00 | 9,830.00 | 9,830.00 | - | 34,820 |
| Aug 5, 2025 | 9,865.00 | 9,976.00 | 9,526.00 | 9,830.00 | 9,830.00 | 0.30% | 126,171 |
| Aug 4, 2025 | 10,110.00 | 10,170.00 | 9,772.00 | 9,801.00 | 9,801.00 | -3.72% | 57,978 |
| Jul 31, 2025 | 10,150.00 | 10,220.00 | 10,040.00 | 10,180.00 | 10,180.00 | 1.29% | 24,178 |
| Jul 30, 2025 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.99% | 18,351 |
| Jul 29, 2025 | 10,450.00 | 10,490.00 | 10,070.00 | 10,150.00 | 10,150.00 | -2.22% | 84,704 |
| Jul 28, 2025 | 10,470.00 | 10,470.00 | 10,320.00 | 10,380.00 | 10,380.00 | 0.87% | 26,811 |
| Jul 27, 2025 | 9,999.00 | 10,290.00 | 9,999.00 | 10,290.00 | 10,290.00 | - | 98,269 |
| Jul 24, 2025 | 10,500.00 | 10,660.00 | 10,260.00 | 10,290.00 | 10,290.00 | -0.87% | 55,825 |
| Jul 23, 2025 | 10,080.00 | 10,410.00 | 10,080.00 | 10,380.00 | 10,380.00 | 2.98% | 42,495 |
| Jul 22, 2025 | 10,060.00 | 10,200.00 | 9,972.00 | 10,080.00 | 10,080.00 | 0.20% | 72,920 |
| Jul 21, 2025 | 9,920.00 | 10,060.00 | 9,868.00 | 10,060.00 | 10,060.00 | 1.41% | 52,149 |
| Jul 20, 2025 | 10,040.00 | 10,200.00 | 9,800.00 | 9,920.00 | 9,920.00 | -1.20% | 21,963 |
| Jul 17, 2025 | 10,050.00 | 10,090.00 | 10,000.00 | 10,040.00 | 10,040.00 | 0.82% | 44,324 |
| Jul 16, 2025 | 10,020.00 | 10,100.00 | 9,958.00 | 9,958.00 | 9,958.00 | -0.62% | 53,727 |
| Jul 15, 2025 | 10,060.00 | 10,280.00 | 9,950.00 | 10,020.00 | 10,020.00 | -0.40% | 92,316 |
| Jul 14, 2025 | 10,000.00 | 10,170.00 | 9,900.00 | 10,060.00 | 10,060.00 | 0.61% | 92,222 |
| Jul 13, 2025 | 9,908.00 | 10,100.00 | 9,795.00 | 9,999.00 | 9,999.00 | 0.92% | 346,927 |
| Jul 10, 2025 | 9,751.00 | 9,947.00 | 9,714.00 | 9,908.00 | 9,908.00 | 1.61% | 128,790 |
| Jul 9, 2025 | 9,561.00 | 9,946.00 | 9,561.00 | 9,751.00 | 9,751.00 | 1.31% | 157,612 |
| Jul 8, 2025 | 9,586.00 | 9,733.00 | 9,500.00 | 9,625.00 | 9,625.00 | - | 400,752 |
| Jul 7, 2025 | 9,512.00 | 9,693.00 | 9,512.00 | 9,625.00 | 9,625.00 | 1.19% | 80,678 |
| Jul 6, 2025 | 9,628.00 | 9,766.00 | 9,414.00 | 9,512.00 | 9,512.00 | -1.20% | 38,378 |
| Jul 3, 2025 | 9,412.00 | 9,843.00 | 9,412.00 | 9,628.00 | 9,628.00 | 2.29% | 87,169 |
| Jul 2, 2025 | 9,400.00 | 9,653.00 | 9,365.00 | 9,412.00 | 9,412.00 | 0.13% | 84,231 |
| Jul 1, 2025 | 9,391.00 | 9,570.00 | 9,300.00 | 9,400.00 | 9,400.00 | 0.65% | 156,835 |
| Jun 30, 2025 | 9,639.00 | 9,639.00 | 9,280.00 | 9,339.00 | 9,339.00 | -2.72% | 82,556 |
| Jun 29, 2025 | 9,370.00 | 9,600.00 | 9,118.00 | 9,600.00 | 9,600.00 | 2.45% | 58,573 |
| Jun 26, 2025 | 9,670.00 | 9,847.00 | 9,327.00 | 9,370.00 | 9,370.00 | -3.39% | 485,538 |
| Jun 25, 2025 | 10,440.00 | 10,440.00 | 9,161.00 | 9,699.00 | 9,699.00 | -9.44% | 580,352 |
| Jun 24, 2025 | 10,070.00 | 10,720.00 | 10,070.00 | 10,710.00 | 10,710.00 | 6.67% | 60,215 |
| Jun 23, 2025 | 10,350.00 | 10,350.00 | 10,030.00 | 10,040.00 | 10,040.00 | -3.00% | 36,563 |
| Jun 22, 2025 | 10,210.00 | 10,480.00 | 10,010.00 | 10,350.00 | 10,350.00 | 6.28% | 116,293 |
| Jun 19, 2025 | 9,580.00 | 9,772.00 | 9,490.00 | 9,738.00 | 9,738.00 | 1.65% | 157,157 |
| Jun 18, 2025 | 9,700.00 | 9,731.00 | 9,513.00 | 9,580.00 | 9,580.00 | -1.24% | 53,063 |
| Jun 17, 2025 | 9,722.00 | 9,858.00 | 9,538.00 | 9,700.00 | 9,700.00 | -0.23% | 44,620 |