Omer Construction & Engineering (1986) Ltd. (TLV:OMCN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,394.00
0.00 (0.00%)
At close: Feb 19, 2026
TLV:OMCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,394.00 | 1,420.00 | 1,394.00 | 1,398.00 | 1,398.00 | 0.29% | 2,514 |
| Feb 19, 2026 | 1,394.00 | 1,394.00 | 1,393.00 | 1,394.00 | 1,394.00 | - | 41 |
| Feb 18, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - | 4 |
| Feb 17, 2026 | 1,291.00 | 1,420.00 | 1,306.00 | 1,394.00 | 1,394.00 | 7.98% | 12,211 |
| Feb 16, 2026 | 1,253.00 | 1,342.00 | 1,253.00 | 1,291.00 | 1,291.00 | 3.03% | 84,502 |
| Feb 13, 2026 | 1,265.00 | 1,260.00 | 1,244.00 | 1,253.00 | 1,253.00 | -0.95% | 5,646 |
| Feb 12, 2026 | 1,292.00 | 1,292.00 | 1,257.00 | 1,265.00 | 1,265.00 | -2.09% | 7,982 |
| Feb 11, 2026 | 1,300.00 | 1,293.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.62% | 1,600 |
| Feb 10, 2026 | 1,299.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.08% | 1,000 |
| Feb 9, 2026 | 1,299.00 | 1,297.00 | 1,297.00 | 1,299.00 | 1,299.00 | - | 40 |
| Feb 6, 2026 | 1,313.00 | 1,299.00 | 1,298.00 | 1,299.00 | 1,299.00 | -1.07% | 304 |
| Feb 5, 2026 | 1,262.00 | 1,315.00 | 1,313.00 | 1,313.00 | 1,313.00 | 4.04% | 500 |
| Feb 4, 2026 | 1,240.00 | 1,310.00 | 1,219.00 | 1,262.00 | 1,262.00 | -0.24% | 5,245 |
| Feb 3, 2026 | 1,252.00 | 1,300.00 | 1,259.00 | 1,265.00 | 1,265.00 | 1.04% | 8,089 |
| Feb 2, 2026 | 1,237.00 | 1,270.00 | 1,239.00 | 1,252.00 | 1,252.00 | 1.21% | 9,769 |
| Jan 30, 2026 | 1,279.00 | 1,350.00 | 1,235.00 | 1,237.00 | 1,237.00 | -3.28% | 260,151 |
| Jan 29, 2026 | 1,280.00 | 1,299.00 | 1,233.00 | 1,279.00 | 1,279.00 | -0.08% | 4,110 |
| Jan 26, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.43% | 234 |
| Jan 23, 2026 | 1,280.00 | 1,280.00 | 1,260.00 | 1,262.00 | 1,262.00 | 0.16% | 2,601 |
| Jan 22, 2026 | 1,211.00 | 1,270.00 | 1,221.00 | 1,260.00 | 1,260.00 | 4.05% | 50,638 |
| Jan 21, 2026 | 1,276.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | -5.09% | 3,117 |
| Jan 20, 2026 | 1,307.00 | 1,301.00 | 1,274.00 | 1,276.00 | 1,276.00 | -2.37% | 7,226 |
| Jan 19, 2026 | 1,310.00 | 1,307.00 | 1,306.00 | 1,307.00 | 1,307.00 | -0.23% | 1,763 |
| Jan 16, 2026 | 1,318.00 | 1,311.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.61% | 9,370 |
| Jan 14, 2026 | 1,308.00 | 1,340.00 | 1,315.00 | 1,318.00 | 1,318.00 | 0.76% | 3,870 |
| Jan 13, 2026 | 1,318.00 | 1,318.00 | 1,255.00 | 1,308.00 | 1,308.00 | -0.76% | 1,280 |
| Jan 12, 2026 | 1,304.00 | 1,318.00 | 1,290.00 | 1,318.00 | 1,318.00 | 1.07% | 129,294 |
| Jan 9, 2026 | 1,340.00 | 1,340.00 | 1,280.00 | 1,304.00 | 1,304.00 | -0.31% | 4,723 |
| Jan 8, 2026 | 1,312.00 | 1,318.00 | 1,270.00 | 1,308.00 | 1,308.00 | -0.30% | 11,074 |
| Jan 7, 2026 | 1,299.00 | 1,330.00 | 1,265.00 | 1,312.00 | 1,312.00 | 1.00% | 54,541 |
| Jan 6, 2026 | 1,325.00 | 1,325.00 | 1,275.00 | 1,299.00 | 1,299.00 | -0.76% | 34,574 |
| Jan 5, 2026 | 1,240.00 | 1,343.00 | 1,226.00 | 1,309.00 | 1,309.00 | 7.30% | 347,168 |
| Jan 1, 2026 | 1,225.00 | 1,248.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.41% | 19,986 |
| Dec 31, 2025 | 1,210.00 | 1,238.00 | 1,210.00 | 1,225.00 | 1,225.00 | -0.41% | 44,709 |
| Dec 30, 2025 | 1,222.00 | 1,255.00 | 1,214.00 | 1,230.00 | 1,230.00 | 0.65% | 81,646 |
| Dec 29, 2025 | 1,220.00 | 1,240.00 | 1,220.00 | 1,222.00 | 1,222.00 | -0.89% | 281,064 |
| Dec 28, 2025 | 1,181.00 | 1,248.00 | 1,190.00 | 1,233.00 | 1,233.00 | 4.40% | 125,302 |
| Dec 25, 2025 | 1,125.00 | 1,230.00 | 1,125.00 | 1,181.00 | 1,181.00 | -4.91% | 1,092,466 |
| Dec 24, 2025 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - | - |