OPC Energy Ltd. (TLV:OPCE)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,877.00
+153.00 (2.67%)
Oct 28, 2025, 2:45 PM IDT
OPC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5,724.00 | 5,845.00 | 5,724.00 | 5,845.00 | 5,845.00 | 2.11% | 88,732 |
| Oct 27, 2025 | 5,638.00 | 5,836.00 | 5,585.00 | 5,724.00 | 5,724.00 | 1.53% | 259,320 |
| Oct 26, 2025 | 5,798.00 | 5,815.00 | 5,596.00 | 5,638.00 | 5,638.00 | 0.11% | 134,993 |
| Oct 23, 2025 | 5,598.00 | 5,750.00 | 5,598.00 | 5,632.00 | 5,632.00 | 0.27% | 309,287 |
| Oct 22, 2025 | 5,659.00 | 5,755.00 | 5,600.00 | 5,617.00 | 5,617.00 | -0.07% | 320,570 |
| Oct 21, 2025 | 5,690.00 | 5,732.00 | 5,601.00 | 5,621.00 | 5,621.00 | -1.04% | 190,697 |
| Oct 20, 2025 | 5,700.00 | 5,780.00 | 5,626.00 | 5,680.00 | 5,680.00 | -0.35% | 407,916 |
| Oct 19, 2025 | 5,719.00 | 5,787.00 | 5,641.00 | 5,700.00 | 5,700.00 | 0.46% | 543,688 |
| Oct 16, 2025 | 5,746.00 | 5,765.00 | 5,660.00 | 5,674.00 | 5,674.00 | -1.32% | 398,853 |
| Oct 15, 2025 | 5,610.00 | 5,750.00 | 5,571.00 | 5,750.00 | 5,750.00 | 3.51% | 465,869 |
| Oct 12, 2025 | 5,576.00 | 5,616.00 | 5,522.00 | 5,555.00 | 5,555.00 | -0.38% | 199,008 |
| Oct 9, 2025 | 5,540.00 | 5,705.00 | 5,540.00 | 5,576.00 | 5,576.00 | 2.07% | 447,660 |
| Oct 8, 2025 | 5,490.00 | 5,594.00 | 5,450.00 | 5,463.00 | 5,463.00 | -0.49% | 408,968 |
| Oct 5, 2025 | 5,310.00 | 5,490.00 | 5,240.00 | 5,490.00 | 5,490.00 | 4.79% | 371,174 |
| Sep 30, 2025 | 5,269.00 | 5,350.00 | 5,151.00 | 5,239.00 | 5,239.00 | 0.87% | 800,523 |
| Sep 29, 2025 | 5,320.00 | 5,354.00 | 5,181.00 | 5,194.00 | 5,194.00 | - | 419,691 |
| Sep 28, 2025 | 5,140.00 | 5,244.00 | 5,061.00 | 5,194.00 | 5,194.00 | 3.26% | 167,210 |
| Sep 25, 2025 | 5,028.00 | 5,171.00 | 5,028.00 | 5,030.00 | 5,030.00 | 0.54% | 483,253 |
| Sep 21, 2025 | 5,111.00 | 5,141.00 | 4,932.00 | 5,003.00 | 5,003.00 | -2.00% | 125,788 |
| Sep 18, 2025 | 5,037.00 | 5,124.00 | 4,988.00 | 5,105.00 | 5,105.00 | 1.35% | 700,610 |
| Sep 17, 2025 | 5,288.00 | 5,289.00 | 5,001.00 | 5,037.00 | 5,037.00 | -3.45% | 275,290 |
| Sep 16, 2025 | 5,233.00 | 5,317.00 | 5,045.00 | 5,217.00 | 5,217.00 | -0.31% | 261,678 |
| Sep 15, 2025 | 5,287.00 | 5,379.00 | 5,163.00 | 5,233.00 | 5,233.00 | -0.17% | 207,010 |
| Sep 14, 2025 | 5,275.00 | 5,311.00 | 5,212.00 | 5,242.00 | 5,242.00 | -1.41% | 64,437 |
| Sep 11, 2025 | 5,489.00 | 5,489.00 | 5,292.00 | 5,317.00 | 5,317.00 | -2.80% | 269,690 |
| Sep 10, 2025 | 5,426.00 | 5,499.00 | 5,365.00 | 5,470.00 | 5,470.00 | 0.81% | 169,999 |
| Sep 9, 2025 | 5,367.00 | 5,426.00 | 5,297.00 | 5,426.00 | 5,426.00 | 1.01% | 360,097 |
| Sep 8, 2025 | 5,430.00 | 5,442.00 | 5,324.00 | 5,372.00 | 5,372.00 | -0.04% | 180,196 |
| Sep 7, 2025 | 5,440.00 | 5,473.00 | 5,355.00 | 5,374.00 | 5,374.00 | 0.84% | 76,313 |
| Sep 4, 2025 | 5,200.00 | 5,372.00 | 5,194.00 | 5,329.00 | 5,329.00 | 2.50% | 371,979 |
| Sep 3, 2025 | 5,220.00 | 5,220.00 | 5,151.00 | 5,199.00 | 5,199.00 | 1.72% | 204,295 |
| Sep 2, 2025 | 5,186.00 | 5,210.00 | 5,092.00 | 5,111.00 | 5,111.00 | -1.06% | 387,647 |
| Sep 1, 2025 | 5,158.00 | 5,201.00 | 5,132.00 | 5,166.00 | 5,166.00 | 0.16% | 236,204 |
| Aug 31, 2025 | 5,339.00 | 5,349.00 | 5,158.00 | 5,158.00 | 5,158.00 | -2.35% | 143,696 |
| Aug 28, 2025 | 5,292.00 | 5,402.00 | 5,210.00 | 5,282.00 | 5,282.00 | 0.71% | 700,240 |
| Aug 27, 2025 | 5,199.00 | 5,274.00 | 5,135.00 | 5,245.00 | 5,245.00 | 2.16% | 259,585 |
| Aug 26, 2025 | 5,200.00 | 5,208.00 | 5,061.00 | 5,134.00 | 5,134.00 | -2.17% | 738,096 |
| Aug 25, 2025 | 5,285.00 | 5,363.00 | 5,240.00 | 5,248.00 | 5,248.00 | -0.70% | 203,145 |
| Aug 24, 2025 | 5,298.00 | 5,312.00 | 5,233.00 | 5,285.00 | 5,285.00 | 2.01% | 122,045 |
| Aug 21, 2025 | 5,251.00 | 5,294.00 | 5,173.00 | 5,181.00 | 5,181.00 | -1.13% | 164,085 |
| Aug 20, 2025 | 5,383.00 | 5,383.00 | 5,221.00 | 5,240.00 | 5,240.00 | -1.87% | 178,938 |
| Aug 19, 2025 | 5,209.00 | 5,373.00 | 5,194.00 | 5,340.00 | 5,340.00 | 3.49% | 284,975 |
| Aug 18, 2025 | 5,100.00 | 5,179.00 | 5,039.00 | 5,160.00 | 5,160.00 | 1.18% | 210,053 |
| Aug 17, 2025 | 5,087.00 | 5,177.00 | 5,081.00 | 5,100.00 | 5,100.00 | 0.26% | 116,646 |
| Aug 14, 2025 | 5,105.00 | 5,138.00 | 5,027.00 | 5,087.00 | 5,087.00 | -3.38% | 649,244 |
| Aug 13, 2025 | 5,085.00 | 5,317.00 | 5,045.00 | 5,265.00 | 5,265.00 | 5.30% | 276,448 |
| Aug 12, 2025 | 5,044.00 | 5,126.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.87% | 196,796 |
| Aug 11, 2025 | 5,082.00 | 5,094.00 | 5,002.00 | 5,044.00 | 5,044.00 | -0.24% | 355,597 |
| Aug 10, 2025 | 4,939.00 | 5,141.00 | 4,939.00 | 5,056.00 | 5,056.00 | 2.37% | 111,519 |
| Aug 7, 2025 | 4,931.00 | 4,959.00 | 4,836.00 | 4,939.00 | 4,939.00 | 0.16% | 1,079,700 |