Omer Construction & Engineering (1986) Ltd. (TLV:OMCN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,662.00
-78.00 (-4.48%)
Oct 1, 2026, 2:24 PM IDT
TLV:OMCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,740.00 | 1,740.00 | 1,632.00 | 1,672.00 | 1,672.00 | -3.91% | 6,224 |
| Sep 30, 2026 | 1,720.00 | 1,770.00 | 1,699.00 | 1,740.00 | 1,740.00 | 1.16% | 26,431 |
| Sep 29, 2026 | 1,693.00 | 1,722.00 | 1,687.00 | 1,720.00 | 1,720.00 | 1.59% | 8,708 |
| Sep 28, 2026 | 1,702.00 | 1,698.00 | 1,638.00 | 1,693.00 | 1,693.00 | -0.53% | 12,002 |
| Sep 24, 2026 | 1,727.00 | 1,800.00 | 1,676.00 | 1,702.00 | 1,702.00 | -1.45% | 10,809 |
| Sep 23, 2026 | 1,701.00 | 1,800.00 | 1,682.00 | 1,727.00 | 1,727.00 | 1.53% | 25,778 |
| Sep 22, 2026 | 1,674.00 | 1,702.00 | 1,666.00 | 1,701.00 | 1,701.00 | 1.61% | 109,626 |
| Sep 17, 2026 | 1,695.00 | 1,717.00 | 1,618.00 | 1,674.00 | 1,674.00 | -1.24% | 6,553 |
| Sep 16, 2026 | 1,669.00 | 1,710.00 | 1,678.00 | 1,695.00 | 1,695.00 | 1.56% | 6,975 |
| Sep 15, 2026 | 1,687.00 | 1,687.00 | 1,594.00 | 1,669.00 | 1,669.00 | -1.07% | 8,340 |
| Sep 14, 2026 | 1,700.00 | 2,000.00 | 1,660.00 | 1,687.00 | 1,687.00 | -0.76% | 6,536 |
| Sep 10, 2026 | 1,740.00 | 1,725.00 | 1,669.00 | 1,700.00 | 1,700.00 | -2.30% | 8,922 |
| Sep 9, 2026 | 1,813.00 | 1,819.00 | 1,716.00 | 1,740.00 | 1,740.00 | -4.03% | 5,945 |
| Sep 8, 2026 | 1,847.00 | 1,845.00 | 1,788.00 | 1,813.00 | 1,813.00 | -1.84% | 7,253 |
| Sep 7, 2026 | 1,850.00 | 1,860.00 | 1,835.00 | 1,847.00 | 1,847.00 | -0.16% | 10,330 |
| Sep 4, 2026 | 1,837.00 | 1,899.00 | 1,837.00 | 1,850.00 | 1,850.00 | 0.71% | 12,191 |
| Sep 3, 2026 | 1,680.00 | 1,867.00 | 1,680.00 | 1,837.00 | 1,837.00 | -0.49% | 9,400 |
| Sep 2, 2026 | 1,837.00 | 1,861.00 | 1,823.00 | 1,846.00 | 1,846.00 | 0.16% | 13,867 |
| Sep 1, 2026 | 1,825.00 | 1,891.00 | 1,805.00 | 1,843.00 | 1,843.00 | 0.99% | 42,497 |
| Aug 31, 2026 | 1,798.00 | 1,851.00 | 1,755.00 | 1,825.00 | 1,825.00 | 1.50% | 40,784 |
| Aug 28, 2026 | 1,756.00 | 1,899.00 | 1,756.00 | 1,798.00 | 1,798.00 | 2.39% | 15,227 |
| Aug 27, 2026 | 1,713.00 | 1,785.00 | 1,713.00 | 1,756.00 | 1,756.00 | 2.51% | 44,169 |
| Aug 26, 2026 | 1,713.00 | 1,715.00 | 1,699.00 | 1,713.00 | 1,713.00 | - | 5,431 |
| Aug 25, 2026 | 1,699.00 | 1,741.00 | 1,699.00 | 1,713.00 | 1,713.00 | 0.82% | 10,925 |
| Aug 24, 2026 | 1,663.00 | 1,711.00 | 1,654.00 | 1,699.00 | 1,699.00 | 2.16% | 9,715 |
| Aug 21, 2026 | 1,598.00 | 1,693.00 | 1,629.00 | 1,663.00 | 1,663.00 | 4.07% | 8,032 |
| Aug 20, 2026 | 1,559.00 | 1,624.00 | 1,564.00 | 1,598.00 | 1,598.00 | 2.50% | 5,816 |
| Aug 19, 2026 | 1,507.00 | 1,592.00 | 1,511.00 | 1,559.00 | 1,559.00 | 3.45% | 7,466 |
| Aug 18, 2026 | 1,504.00 | 1,512.00 | 1,475.00 | 1,507.00 | 1,507.00 | 0.20% | 5,258 |
| Aug 17, 2026 | 1,523.00 | 1,529.00 | 1,480.00 | 1,504.00 | 1,504.00 | -0.27% | 13,779 |
| Aug 14, 2026 | 1,493.00 | 1,515.00 | 1,493.00 | 1,508.00 | 1,508.00 | 1.00% | 2,808 |
| Aug 13, 2026 | 1,365.00 | 1,510.00 | 1,365.00 | 1,493.00 | 1,493.00 | -0.47% | 12,427 |
| Aug 12, 2026 | 1,585.00 | 1,576.00 | 1,499.00 | 1,500.00 | 1,500.00 | -5.36% | 517,729 |
| Aug 11, 2026 | 1,630.00 | 1,630.00 | 1,546.00 | 1,585.00 | 1,585.00 | -2.76% | 15,634 |
| Aug 10, 2026 | 1,643.00 | 1,652.00 | 1,590.00 | 1,630.00 | 1,630.00 | -0.79% | 29,136 |
| Aug 7, 2026 | 1,618.00 | 1,651.00 | 1,618.00 | 1,643.00 | 1,643.00 | 1.55% | 15,520 |
| Aug 6, 2026 | 1,691.00 | 1,781.00 | 1,618.00 | 1,618.00 | 1,618.00 | -4.32% | 341,244 |
| Aug 5, 2026 | 1,699.00 | 1,716.00 | 1,687.00 | 1,691.00 | 1,691.00 | -0.47% | 17,300 |
| Aug 4, 2026 | 1,742.00 | 1,743.00 | 1,694.00 | 1,699.00 | 1,699.00 | -2.47% | 18,786 |
| Aug 3, 2026 | 1,750.00 | 1,796.00 | 1,725.00 | 1,742.00 | 1,742.00 | -0.46% | 18,875 |
| 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 |