OPC Energy Ltd. (TLV:OPCE)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,255.00
+42.00 (0.58%)
At close: Dec 30, 2025
OPC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7,271.00 | 7,467.00 | 7,192.00 | 7,255.00 | 7,255.00 | 0.58% | 313,974 |
| Dec 29, 2025 | 7,358.00 | 7,422.00 | 7,207.00 | 7,213.00 | 7,213.00 | -2.00% | 241,887 |
| Dec 28, 2025 | 7,035.00 | 7,497.00 | 7,035.00 | 7,360.00 | 7,360.00 | 1.42% | 422,116 |
| Dec 25, 2025 | 7,330.00 | 7,527.00 | 7,051.00 | 7,257.00 | 7,257.00 | -1.00% | 874,868 |
| Dec 24, 2025 | 7,350.00 | 7,526.00 | 7,270.00 | 7,330.00 | 7,330.00 | - | 385,005 |
| Dec 23, 2025 | 7,164.00 | 7,405.00 | 7,161.00 | 7,330.00 | 7,330.00 | 1.93% | 397,842 |
| Dec 22, 2025 | 7,138.00 | 7,236.00 | 7,080.00 | 7,191.00 | 7,191.00 | 0.86% | 771,736 |
| Dec 21, 2025 | 7,025.00 | 7,148.00 | 7,025.00 | 7,130.00 | 7,130.00 | 1.49% | 141,466 |
| Dec 18, 2025 | 6,910.00 | 7,103.00 | 6,910.00 | 7,025.00 | 7,025.00 | 4.20% | 1,388,938 |
| Dec 17, 2025 | 6,619.00 | 6,777.00 | 6,526.00 | 6,742.00 | 6,742.00 | 2.74% | 1,210,209 |
| Dec 16, 2025 | 6,486.00 | 6,630.00 | 6,486.00 | 6,562.00 | 6,562.00 | 0.66% | 299,798 |
| Dec 15, 2025 | 6,569.00 | 6,662.00 | 6,343.00 | 6,519.00 | 6,519.00 | 1.23% | 376,162 |
| Dec 14, 2025 | 6,688.00 | 6,688.00 | 6,411.00 | 6,440.00 | 6,440.00 | -1.99% | 199,194 |
| Dec 11, 2025 | 6,500.00 | 6,647.00 | 6,464.00 | 6,571.00 | 6,571.00 | 0.78% | 339,122 |
| Dec 10, 2025 | 6,556.00 | 6,671.00 | 6,446.00 | 6,520.00 | 6,520.00 | -0.88% | 323,852 |
| Dec 9, 2025 | 6,600.00 | 6,690.00 | 6,576.00 | 6,578.00 | 6,578.00 | -0.33% | 215,158 |
| Dec 8, 2025 | 6,718.00 | 6,788.00 | 6,581.00 | 6,600.00 | 6,600.00 | -1.76% | 301,537 |
| Dec 7, 2025 | 6,741.00 | 6,836.00 | 6,712.00 | 6,718.00 | 6,718.00 | -0.34% | 169,571 |
| Dec 4, 2025 | 6,800.00 | 6,834.00 | 6,741.00 | 6,741.00 | 6,741.00 | -0.87% | 308,775 |
| Dec 3, 2025 | 6,885.00 | 6,900.00 | 6,772.00 | 6,800.00 | 6,800.00 | -0.93% | 422,762 |
| Dec 2, 2025 | 6,652.00 | 6,903.00 | 6,610.00 | 6,864.00 | 6,864.00 | 3.64% | 526,836 |
| Dec 1, 2025 | 6,691.00 | 6,806.00 | 6,571.00 | 6,623.00 | 6,623.00 | -1.02% | 339,056 |
| Nov 30, 2025 | 6,790.00 | 6,873.00 | 6,601.00 | 6,691.00 | 6,691.00 | -0.43% | 202,304 |
| Nov 27, 2025 | 6,635.00 | 6,782.00 | 6,612.00 | 6,720.00 | 6,720.00 | 0.98% | 422,516 |
| Nov 26, 2025 | 6,674.00 | 6,737.00 | 6,535.00 | 6,655.00 | 6,655.00 | 0.99% | 283,735 |
| Nov 25, 2025 | 6,465.00 | 6,620.00 | 6,299.00 | 6,590.00 | 6,590.00 | 2.46% | 475,235 |
| Nov 24, 2025 | 6,370.00 | 6,442.00 | 6,313.00 | 6,432.00 | 6,432.00 | 0.97% | 1,280,911 |
| Nov 23, 2025 | 6,545.00 | 6,557.00 | 6,341.00 | 6,370.00 | 6,370.00 | -1.85% | 124,028 |
| Nov 20, 2025 | 6,487.00 | 6,544.00 | 6,397.00 | 6,490.00 | 6,490.00 | - | 450,796 |
| Nov 19, 2025 | 6,410.00 | 6,535.00 | 6,394.00 | 6,490.00 | 6,490.00 | 2.38% | 517,904 |
| Nov 18, 2025 | 6,300.00 | 6,439.00 | 6,295.00 | 6,339.00 | 6,339.00 | 0.11% | 562,050 |
| Nov 17, 2025 | 6,599.00 | 6,599.00 | 6,293.00 | 6,332.00 | 6,332.00 | -1.75% | 413,839 |
| Nov 16, 2025 | 6,350.00 | 6,445.00 | 6,324.00 | 6,445.00 | 6,445.00 | 2.01% | 105,253 |
| Nov 13, 2025 | 6,350.00 | 6,448.00 | 6,236.00 | 6,318.00 | 6,318.00 | -0.36% | 353,911 |
| Nov 12, 2025 | 6,163.00 | 6,350.00 | 6,058.00 | 6,341.00 | 6,341.00 | 3.78% | 204,663 |
| Nov 11, 2025 | 6,136.00 | 6,144.00 | 6,042.00 | 6,110.00 | 6,110.00 | -0.49% | 246,741 |
| Nov 10, 2025 | 6,175.00 | 6,211.00 | 6,089.00 | 6,140.00 | 6,140.00 | 0.16% | 261,187 |
| Nov 9, 2025 | 6,100.00 | 6,188.00 | 6,041.00 | 6,130.00 | 6,130.00 | 1.36% | 126,458 |
| Nov 6, 2025 | 6,140.00 | 6,220.00 | 6,048.00 | 6,048.00 | 6,048.00 | -1.01% | 1,537,125 |
| Nov 5, 2025 | 6,081.00 | 6,165.00 | 6,010.00 | 6,110.00 | 6,110.00 | 0.99% | 420,480 |
| Nov 4, 2025 | 5,985.00 | 6,100.00 | 5,946.00 | 6,050.00 | 6,050.00 | 1.09% | 408,846 |
| Nov 3, 2025 | 5,970.00 | 6,109.00 | 5,904.00 | 5,985.00 | 5,985.00 | 0.69% | 448,774 |
| Nov 2, 2025 | 5,947.00 | 5,988.00 | 5,841.00 | 5,944.00 | 5,944.00 | 0.75% | 190,056 |
| Oct 30, 2025 | 5,814.00 | 5,949.00 | 5,760.00 | 5,900.00 | 5,900.00 | 0.85% | 690,450 |
| Oct 29, 2025 | 5,960.00 | 5,995.00 | 5,785.00 | 5,850.00 | 5,850.00 | 0.86% | 344,113 |
| Oct 28, 2025 | 5,724.00 | 5,884.00 | 5,724.00 | 5,800.00 | 5,800.00 | 1.33% | 300,681 |
| 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 |