Omer Construction & Engineering (1986) Ltd. (TLV:OMCN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,750.00
+6.00 (0.34%)
At close: Jul 31, 2026
TLV:OMCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,744.00 | 1,758.00 | 1,723.00 | 1,750.00 | 1,750.00 | 0.34% | 9,421 |
| Jul 30, 2026 | 1,769.00 | 1,792.00 | 1,733.00 | 1,744.00 | 1,744.00 | -1.41% | 6,727 |
| Jul 29, 2026 | 1,771.00 | 1,773.00 | 1,763.00 | 1,769.00 | 1,769.00 | -0.11% | 2,835 |
| Jul 28, 2026 | 1,751.00 | 1,782.00 | 1,750.00 | 1,771.00 | 1,771.00 | 1.14% | 7,268 |
| Jul 27, 2026 | 1,772.00 | 1,777.00 | 1,705.00 | 1,751.00 | 1,751.00 | -1.19% | 12,408 |
| Jul 24, 2026 | 1,770.00 | 1,797.00 | 1,763.00 | 1,772.00 | 1,772.00 | 0.11% | 6,881 |
| Jul 22, 2026 | 1,765.00 | 1,772.00 | 1,761.00 | 1,770.00 | 1,770.00 | 0.28% | 28,678 |
| Jul 21, 2026 | 1,726.00 | 1,785.00 | 1,726.00 | 1,765.00 | 1,765.00 | 2.26% | 10,349 |
| Jul 20, 2026 | 1,740.00 | 1,740.00 | 1,653.00 | 1,726.00 | 1,726.00 | -0.80% | 8,888 |
| Jul 17, 2026 | 1,800.00 | 1,800.00 | 1,730.00 | 1,740.00 | 1,740.00 | -3.33% | 7,279 |
| Jul 16, 2026 | 1,799.00 | 1,862.00 | 1,782.00 | 1,800.00 | 1,800.00 | 0.06% | 5,647 |
| Jul 15, 2026 | 1,799.00 | 1,867.00 | 1,789.00 | 1,799.00 | 1,799.00 | - | 24,688 |
| Jul 14, 2026 | 1,790.00 | 1,839.00 | 1,789.00 | 1,799.00 | 1,799.00 | 0.50% | 18,195 |
| Jul 13, 2026 | 1,774.00 | 1,810.00 | 1,754.00 | 1,790.00 | 1,790.00 | 0.90% | 24,672 |
| Jul 10, 2026 | 1,740.00 | 1,799.00 | 1,749.00 | 1,774.00 | 1,774.00 | 1.95% | 5,962 |
| Jul 9, 2026 | 1,725.00 | 1,750.00 | 1,716.00 | 1,740.00 | 1,740.00 | 0.87% | 10,265 |
| Jul 8, 2026 | 1,680.00 | 1,750.00 | 1,680.00 | 1,725.00 | 1,725.00 | 2.68% | 9,057 |
| Jul 7, 2026 | 1,706.00 | 1,706.00 | 1,651.00 | 1,680.00 | 1,680.00 | -1.52% | 17,560 |
| Jul 6, 2026 | 1,710.00 | 1,736.00 | 1,700.00 | 1,706.00 | 1,706.00 | -0.23% | 29,855 |
| Jul 3, 2026 | 1,706.00 | 1,722.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.23% | 8,633 |
| Jul 2, 2026 | 1,684.00 | 1,715.00 | 1,681.00 | 1,706.00 | 1,706.00 | 1.31% | 6,925 |
| Jul 1, 2026 | 1,650.00 | 1,707.00 | 1,641.00 | 1,684.00 | 1,684.00 | 2.06% | 187,825 |
| Jun 30, 2026 | 1,635.00 | 1,650.00 | 1,577.00 | 1,650.00 | 1,650.00 | 1.35% | 97,466 |
| Jun 29, 2026 | 1,628.00 | 1,635.00 | 1,610.00 | 1,628.00 | 1,628.00 | - | 35,587 |
| Jun 26, 2026 | 1,630.00 | 1,635.00 | 1,601.00 | 1,628.00 | 1,628.00 | -0.12% | 3,095 |
| Jun 25, 2026 | 1,623.00 | 1,638.00 | 1,608.00 | 1,630.00 | 1,630.00 | 0.43% | 42,967 |
| Jun 24, 2026 | 1,634.00 | 1,635.00 | 1,588.00 | 1,623.00 | 1,623.00 | -0.67% | 2,834 |
| Jun 23, 2026 | 1,666.00 | 1,667.00 | 1,629.00 | 1,634.00 | 1,634.00 | -1.92% | 6,679 |
| Jun 22, 2026 | 1,633.00 | 1,685.00 | 1,633.00 | 1,666.00 | 1,666.00 | 2.02% | 14,139 |
| Jun 19, 2026 | 1,622.00 | 1,636.00 | 1,630.00 | 1,633.00 | 1,633.00 | 0.68% | 1,730 |
| Jun 18, 2026 | 1,599.00 | 1,633.00 | 1,598.00 | 1,622.00 | 1,622.00 | 1.44% | 6,947 |
| Jun 17, 2026 | 1,599.00 | 1,625.00 | 1,551.00 | 1,599.00 | 1,599.00 | 1.72% | 3,090 |
| Jun 16, 2026 | 1,557.00 | 1,580.00 | 1,461.00 | 1,572.00 | 1,572.00 | 0.96% | 27,754 |
| Jun 15, 2026 | 1,562.00 | 1,611.00 | 1,545.00 | 1,557.00 | 1,557.00 | -0.32% | 10,694 |
| Jun 12, 2026 | 1,459.00 | 1,577.00 | 1,459.00 | 1,562.00 | 1,562.00 | 7.06% | 12,905 |
| Jun 11, 2026 | 1,362.00 | 1,579.00 | 1,362.00 | 1,459.00 | 1,459.00 | 7.12% | 7,109 |
| Jun 10, 2026 | 1,370.00 | 1,381.00 | 1,340.00 | 1,362.00 | 1,362.00 | -0.58% | 4,628 |
| Jun 9, 2026 | 1,370.00 | 1,389.00 | 1,342.00 | 1,370.00 | 1,370.00 | - | 7,709 |
| Jun 8, 2026 | 1,409.00 | 1,409.00 | 1,353.00 | 1,370.00 | 1,370.00 | -2.77% | 58,079 |
| Jun 5, 2026 | 1,396.00 | 1,412.00 | 1,396.00 | 1,409.00 | 1,409.00 | 0.93% | 894 |
| Jun 4, 2026 | 1,400.00 | 1,435.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.29% | 5,817 |
| 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 |