Omer Construction & Engineering (1986) Ltd. (TLV:OMCN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,635.00
-16.00 (-0.97%)
At close: Apr 23, 2026
TLV:OMCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.07% | 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 |
| Mar 11, 2026 | 1,586.00 | 1,594.00 | 1,558.00 | 1,568.00 | 1,545.36 | -1.13% | 2,350 |
| Mar 10, 2026 | 1,578.00 | 1,587.00 | 1,584.00 | 1,586.00 | 1,563.10 | 0.51% | 140 |
| Mar 9, 2026 | 1,602.00 | 1,700.00 | 1,571.00 | 1,578.00 | 1,555.22 | -1.50% | 5,844 |
| Mar 6, 2026 | 1,571.00 | 1,605.00 | 1,580.00 | 1,602.00 | 1,578.87 | 1.97% | 343 |
| Mar 5, 2026 | 1,544.00 | 1,589.00 | 1,544.00 | 1,571.00 | 1,548.32 | 1.75% | 3,658 |
| Mar 4, 2026 | 1,527.00 | 1,548.00 | 1,526.00 | 1,544.00 | 1,521.71 | 1.11% | 4,717 |
| Mar 2, 2026 | 1,460.00 | 1,545.00 | 1,460.00 | 1,527.00 | 1,504.96 | 4.52% | 5,953 |
| Feb 27, 2026 | 1,461.00 | 1,489.00 | 1,445.00 | 1,461.00 | 1,439.91 | - | 4,561 |
| Feb 26, 2026 | 1,435.00 | 1,478.00 | 1,435.00 | 1,461.00 | 1,439.91 | 1.81% | 6,449 |
| Feb 25, 2026 | 1,415.00 | 1,454.00 | 1,415.00 | 1,435.00 | 1,414.28 | 1.41% | 867,013 |
| Feb 24, 2026 | 1,422.00 | 1,431.00 | 1,413.00 | 1,415.00 | 1,394.57 | -0.49% | 1,973 |
| Feb 23, 2026 | 1,398.00 | 1,446.00 | 1,406.00 | 1,422.00 | 1,401.47 | 1.72% | 8,972 |
| Feb 20, 2026 | 1,394.00 | 1,420.00 | 1,394.00 | 1,398.00 | 1,377.82 | 0.29% | 2,514 |
| Feb 19, 2026 | 1,394.00 | 1,394.00 | 1,393.00 | 1,394.00 | 1,373.88 | - | 41 |
| Feb 18, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,373.88 | - | 4 |
| Feb 17, 2026 | 1,291.00 | 1,420.00 | 1,306.00 | 1,394.00 | 1,373.88 | 7.98% | 12,211 |
| Feb 16, 2026 | 1,253.00 | 1,342.00 | 1,253.00 | 1,291.00 | 1,272.36 | 3.03% | 84,502 |
| Feb 13, 2026 | 1,265.00 | 1,260.00 | 1,244.00 | 1,253.00 | 1,234.91 | -0.95% | 5,646 |
| Feb 12, 2026 | 1,292.00 | 1,292.00 | 1,257.00 | 1,265.00 | 1,246.74 | -2.09% | 7,982 |
| Feb 11, 2026 | 1,300.00 | 1,293.00 | 1,292.00 | 1,292.00 | 1,273.35 | -0.62% | 1,600 |
| Feb 10, 2026 | 1,299.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,281.23 | 0.08% | 1,000 |
| Feb 9, 2026 | 1,299.00 | 1,297.00 | 1,297.00 | 1,299.00 | 1,280.25 | - | 40 |
| Feb 6, 2026 | 1,313.00 | 1,299.00 | 1,298.00 | 1,299.00 | 1,280.25 | -1.07% | 304 |
| Feb 5, 2026 | 1,262.00 | 1,315.00 | 1,313.00 | 1,313.00 | 1,294.05 | 4.04% | 500 |
| Feb 4, 2026 | 1,240.00 | 1,310.00 | 1,219.00 | 1,262.00 | 1,243.78 | -0.24% | 5,245 |
| Feb 3, 2026 | 1,252.00 | 1,300.00 | 1,259.00 | 1,265.00 | 1,246.74 | 1.04% | 8,089 |