Omer Construction & Engineering (1986) Ltd. (TLV:OMCN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,400.00
-62.00 (-4.24%)
At close: Jun 3, 2026
TLV:OMCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,462.00 | 1,442.00 | 1,400.00 | 1,400.00 | 1,400.00 | -4.24% | 34,771 |
| Jun 2, 2026 | 1,511.00 | 1,515.00 | 1,451.00 | 1,462.00 | 1,462.00 | -3.24% | 8,960 |
| Jun 1, 2026 | 1,545.00 | 1,532.00 | 1,500.00 | 1,511.00 | 1,511.00 | -2.20% | 4,031 |
| May 29, 2026 | 1,537.00 | 1,546.00 | 1,529.00 | 1,545.00 | 1,545.00 | 0.52% | 2,575 |
| May 28, 2026 | 1,560.00 | 1,560.00 | 1,489.00 | 1,537.00 | 1,537.00 | -1.47% | 5,162 |
| May 27, 2026 | 1,601.00 | 1,614.00 | 1,457.00 | 1,560.00 | 1,560.00 | -2.56% | 6,089 |
| May 26, 2026 | 1,647.00 | 1,647.00 | 1,541.00 | 1,601.00 | 1,601.00 | -2.79% | 11,973 |
| May 25, 2026 | 1,504.00 | 1,658.00 | 1,550.00 | 1,647.00 | 1,647.00 | 9.51% | 41,511 |
| May 20, 2026 | 1,524.00 | 1,524.00 | 1,497.00 | 1,504.00 | 1,504.00 | -1.31% | 4,517 |
| May 19, 2026 | 1,528.00 | 1,565.00 | 1,503.00 | 1,524.00 | 1,524.00 | -0.26% | 3,902 |
| May 18, 2026 | 1,579.00 | 1,579.00 | 1,494.00 | 1,528.00 | 1,528.00 | -3.23% | 8,895 |
| May 15, 2026 | 1,629.00 | 1,621.00 | 1,550.00 | 1,579.00 | 1,579.00 | -3.07% | 25,756 |
| May 14, 2026 | 1,622.00 | 1,640.00 | 1,610.00 | 1,629.00 | 1,629.00 | 0.43% | 2,929 |
| May 13, 2026 | 1,691.00 | 1,695.00 | 1,600.00 | 1,622.00 | 1,622.00 | -4.08% | 14,908 |
| May 12, 2026 | 1,696.00 | 1,777.00 | 1,652.00 | 1,691.00 | 1,691.00 | -0.29% | 8,020 |
| May 11, 2026 | 1,789.00 | 1,803.00 | 1,660.00 | 1,696.00 | 1,696.00 | -5.20% | 32,621 |
| May 8, 2026 | 1,730.00 | 1,847.00 | 1,701.00 | 1,789.00 | 1,789.00 | 3.41% | 27,511 |
| May 7, 2026 | 1,674.00 | 1,767.00 | 1,680.00 | 1,730.00 | 1,730.00 | 3.35% | 658,602 |
| May 6, 2026 | 1,635.00 | 1,685.00 | 1,645.00 | 1,674.00 | 1,674.00 | 2.39% | 15,467 |
| May 5, 2026 | 1,616.00 | 1,635.00 | 1,618.00 | 1,635.00 | 1,635.00 | 1.18% | 6,524 |
| May 4, 2026 | 1,619.00 | 1,619.00 | 1,610.00 | 1,616.00 | 1,616.00 | -0.19% | 3,047 |
| May 1, 2026 | 1,627.00 | 1,679.00 | 1,599.00 | 1,619.00 | 1,619.00 | -0.49% | 8,230 |
| Apr 30, 2026 | 1,618.00 | 1,700.00 | 1,598.00 | 1,627.00 | 1,627.00 | 0.56% | 5,052 |
| Apr 29, 2026 | 1,642.00 | 1,735.00 | 1,597.00 | 1,618.00 | 1,618.00 | -1.46% | 7,192 |
| Apr 28, 2026 | 1,626.00 | 1,700.00 | 1,620.00 | 1,642.00 | 1,642.00 | 0.98% | 1,991 |
| Apr 27, 2026 | 1,635.00 | 1,699.00 | 1,598.00 | 1,626.00 | 1,626.00 | -0.55% | 11,952 |
| Apr 23, 2026 | 1,651.00 | 1,652.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.97% | 11,039 |
| Apr 20, 2026 | 1,636.00 | 1,701.00 | 1,628.00 | 1,651.00 | 1,651.00 | 0.92% | 7,916 |
| Apr 17, 2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,636.00 | 1,636.00 | 0.25% | 14,576 |
| Apr 16, 2026 | 1,649.00 | 1,650.00 | 1,625.00 | 1,632.00 | 1,632.00 | -1.03% | 11,174 |
| Apr 15, 2026 | 1,644.00 | 1,660.00 | 1,614.00 | 1,649.00 | 1,649.00 | 0.30% | 5,200 |
| Apr 14, 2026 | 1,645.00 | 1,691.00 | 1,638.00 | 1,644.00 | 1,644.00 | -0.06% | 16,524 |
| Apr 13, 2026 | 1,614.00 | 1,666.00 | 1,588.00 | 1,645.00 | 1,645.00 | 1.92% | 19,721 |
| Apr 10, 2026 | 1,520.00 | 1,666.00 | 1,538.00 | 1,614.00 | 1,614.00 | 6.18% | 9,067 |
| Apr 9, 2026 | 1,497.00 | 1,555.00 | 1,515.00 | 1,520.00 | 1,520.00 | 1.53% | 5,973 |
| Apr 6, 2026 | 1,519.00 | 1,519.00 | 1,504.00 | 1,519.00 | 1,497.07 | - | 6,500 |
| Apr 3, 2026 | 1,514.00 | 1,546.00 | 1,511.00 | 1,519.00 | 1,497.07 | 0.33% | 6,632 |
| Mar 31, 2026 | 1,490.00 | 1,514.00 | 1,430.00 | 1,514.00 | 1,492.14 | 1.61% | 43,340 |
| Mar 30, 2026 | 1,490.00 | 1,495.00 | 1,478.00 | 1,490.00 | 1,468.49 | - | 139,974 |
| Mar 27, 2026 | 1,524.00 | 1,525.00 | 1,471.00 | 1,490.00 | 1,468.49 | -2.23% | 9,054 |
| Mar 26, 2026 | 1,515.00 | 1,545.00 | 1,485.00 | 1,524.00 | 1,502.00 | 0.59% | 7,601 |
| Mar 25, 2026 | 1,508.00 | 1,535.00 | 1,468.00 | 1,515.00 | 1,493.13 | 0.46% | 9,456 |
| Mar 24, 2026 | 1,516.00 | 1,520.00 | 1,452.00 | 1,508.00 | 1,486.23 | -0.53% | 8,166 |
| Mar 23, 2026 | 1,501.00 | 1,540.00 | 1,410.00 | 1,516.00 | 1,494.11 | 1.00% | 15,440 |
| Mar 19, 2026 | 1,515.00 | 1,502.00 | 1,482.00 | 1,501.00 | 1,479.33 | -0.92% | 1,434 |
| Mar 18, 2026 | 1,511.00 | 1,530.00 | 1,478.00 | 1,515.00 | 1,493.13 | 0.26% | 3,063 |
| Mar 17, 2026 | 1,498.00 | 1,550.00 | 1,451.00 | 1,511.00 | 1,489.19 | 0.87% | 3,601 |
| Mar 16, 2026 | 1,513.00 | 1,513.00 | 1,486.00 | 1,498.00 | 1,476.37 | -0.99% | 5,985 |
| Mar 13, 2026 | 1,531.00 | 1,538.00 | 1,490.00 | 1,513.00 | 1,491.16 | -1.18% | 2,058 |
| Mar 12, 2026 | 1,600.00 | 1,600.00 | 1,502.00 | 1,531.00 | 1,508.90 | -2.36% | 608 |