O.Y. Nofar Energy Ltd (TLV:NOFR)
Israel · Delayed Price · Currency is ILS · Price in ILA 28,140
+1,610 (6.07%)
May 29, 2026, 1:49 PM IDT
O.Y. Nofar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 26,740.00 | 28,870.00 | 26,740.00 | 28,140.00 | 28,140.00 | 6.07% | 255,206 |
| May 28, 2026 | 26,410.00 | 26,990.00 | 25,730.00 | 26,530.00 | 26,530.00 | 0.45% | 164,031 |
| May 27, 2026 | 23,100.00 | 26,690.00 | 22,480.00 | 26,410.00 | 26,410.00 | 16.45% | 665,932 |
| May 26, 2026 | 23,670.00 | 24,200.00 | 22,320.00 | 22,680.00 | 22,680.00 | -1.61% | 161,462 |
| May 25, 2026 | 22,320.00 | 23,540.00 | 22,220.00 | 23,050.00 | 23,050.00 | 5.78% | 140,279 |
| May 20, 2026 | 21,480.00 | 22,120.00 | 21,260.00 | 21,790.00 | 21,790.00 | 1.44% | 126,613 |
| May 19, 2026 | 22,490.00 | 23,260.00 | 21,480.00 | 21,480.00 | 21,480.00 | -5.79% | 166,468 |
| May 18, 2026 | 24,500.00 | 24,500.00 | 22,600.00 | 22,800.00 | 22,800.00 | -7.51% | 187,262 |
| May 15, 2026 | 26,440.00 | 26,450.00 | 24,160.00 | 24,650.00 | 24,650.00 | -6.77% | 183,607 |
| May 14, 2026 | 25,610.00 | 26,760.00 | 25,410.00 | 26,440.00 | 26,440.00 | 4.38% | 178,404 |
| May 13, 2026 | 24,980.00 | 26,070.00 | 24,900.00 | 25,330.00 | 25,330.00 | 1.65% | 145,149 |
| May 12, 2026 | 24,610.00 | 25,190.00 | 24,020.00 | 24,920.00 | 24,920.00 | 1.10% | 113,738 |
| May 11, 2026 | 23,600.00 | 24,880.00 | 23,220.00 | 24,650.00 | 24,650.00 | 4.80% | 160,770 |
| May 8, 2026 | 22,540.00 | 23,760.00 | 21,930.00 | 23,520.00 | 23,520.00 | 4.26% | 116,448 |
| May 7, 2026 | 21,300.00 | 22,560.00 | 20,880.00 | 22,560.00 | 22,560.00 | 6.02% | 787,431 |
| May 6, 2026 | 20,060.00 | 21,340.00 | 20,060.00 | 21,280.00 | 21,280.00 | 6.67% | 132,246 |
| May 5, 2026 | 19,350.00 | 19,980.00 | 18,910.00 | 19,950.00 | 19,950.00 | 3.10% | 194,932 |
| May 4, 2026 | 19,320.00 | 19,620.00 | 18,790.00 | 19,350.00 | 19,350.00 | 0.62% | 177,832 |
| May 1, 2026 | 18,650.00 | 19,350.00 | 18,630.00 | 19,230.00 | 19,230.00 | 3.44% | 77,886 |
| Apr 30, 2026 | 18,880.00 | 19,080.00 | 18,380.00 | 18,590.00 | 18,590.00 | -1.54% | 125,060 |
| Apr 29, 2026 | 19,260.00 | 19,830.00 | 18,830.00 | 18,880.00 | 18,880.00 | -1.97% | 207,484 |
| Apr 28, 2026 | 19,000.00 | 19,710.00 | 18,850.00 | 19,260.00 | 19,260.00 | 1.85% | 116,755 |
| Apr 27, 2026 | 17,850.00 | 18,930.00 | 17,760.00 | 18,910.00 | 18,910.00 | 5.94% | 144,775 |
| Apr 24, 2026 | 17,500.00 | 18,020.00 | 17,460.00 | 17,850.00 | 17,850.00 | 1.13% | 84,266 |
| Apr 23, 2026 | 16,700.00 | 17,680.00 | 16,500.00 | 17,650.00 | 17,650.00 | 5.63% | 120,564 |
| Apr 20, 2026 | 15,670.00 | 16,860.00 | 14,990.00 | 16,710.00 | 16,710.00 | 10.01% | 180,127 |
| Apr 17, 2026 | 15,560.00 | 16,050.00 | 15,190.00 | 15,190.00 | 15,190.00 | -0.46% | 702,606 |
| Apr 16, 2026 | 15,750.00 | 15,960.00 | 15,130.00 | 15,260.00 | 15,260.00 | -2.80% | 88,262 |
| Apr 15, 2026 | 15,730.00 | 15,900.00 | 15,510.00 | 15,700.00 | 15,700.00 | -0.32% | 76,380 |
| Apr 14, 2026 | 15,800.00 | 16,120.00 | 15,640.00 | 15,750.00 | 15,750.00 | - | 92,620 |
| Apr 13, 2026 | 15,750.00 | 16,200.00 | 15,370.00 | 15,750.00 | 15,750.00 | - | 160,632 |
| Apr 10, 2026 | 15,440.00 | 16,080.00 | 15,420.00 | 15,750.00 | 15,750.00 | 2.01% | 101,460 |
| Apr 9, 2026 | 14,990.00 | 15,590.00 | 14,990.00 | 15,440.00 | 15,440.00 | 3.00% | 141,215 |
| Apr 6, 2026 | 14,440.00 | 15,080.00 | 14,370.00 | 14,990.00 | 14,990.00 | 3.81% | 67,304 |
| Apr 3, 2026 | 14,990.00 | 15,230.00 | 14,370.00 | 14,440.00 | 14,440.00 | -3.67% | 102,032 |
| Mar 31, 2026 | 15,670.00 | 15,920.00 | 14,620.00 | 14,990.00 | 14,990.00 | -4.34% | 131,679 |
| Mar 30, 2026 | 15,500.00 | 15,760.00 | 15,060.00 | 15,670.00 | 15,670.00 | - | 113,245 |
| Mar 27, 2026 | 15,900.00 | 16,140.00 | 15,270.00 | 15,670.00 | 15,670.00 | -2.91% | 68,052 |
| Mar 26, 2026 | 15,630.00 | 16,170.00 | 15,370.00 | 16,140.00 | 16,140.00 | 3.26% | 73,186 |
| Mar 25, 2026 | 16,720.00 | 16,900.00 | 15,580.00 | 15,630.00 | 15,630.00 | -6.52% | 79,207 |
| Mar 24, 2026 | 16,850.00 | 16,920.00 | 16,400.00 | 16,720.00 | 16,720.00 | -0.71% | 49,460 |
| Mar 23, 2026 | 16,810.00 | 17,410.00 | 16,220.00 | 16,840.00 | 16,840.00 | -0.59% | 86,692 |
| Mar 20, 2026 | 16,850.00 | 17,950.00 | 16,690.00 | 16,940.00 | 16,940.00 | 1.13% | 146,951 |
| Mar 19, 2026 | 17,010.00 | 17,220.00 | 16,530.00 | 16,750.00 | 16,750.00 | -2.33% | 29,665 |
| Mar 18, 2026 | 16,850.00 | 17,320.00 | 16,600.00 | 17,150.00 | 17,150.00 | 1.78% | 51,171 |
| Mar 17, 2026 | 16,220.00 | 16,850.00 | 15,670.00 | 16,850.00 | 16,850.00 | 3.88% | 102,769 |
| Mar 16, 2026 | 15,960.00 | 16,490.00 | 15,530.00 | 16,220.00 | 16,220.00 | 1.63% | 62,133 |
| Mar 13, 2026 | 16,010.00 | 16,270.00 | 15,680.00 | 15,960.00 | 15,960.00 | -0.31% | 24,936 |
| Mar 12, 2026 | 16,620.00 | 16,630.00 | 15,840.00 | 16,010.00 | 16,010.00 | -3.67% | 58,602 |
| Mar 11, 2026 | 15,830.00 | 16,800.00 | 14,760.00 | 16,620.00 | 16,620.00 | 4.99% | 120,814 |