Omer Construction & Engineering (1986) Ltd. (TLV:OMCN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,663.00
+65.00 (4.07%)
At close: Aug 21, 2026
TLV:OMCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |