Skip to main content
logo
OPC Energy Ltd. (TLV:OPCE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,134.00
+17.00 (0.33%)
Jul 31, 2025, 5:24 PM IDT

OPC Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20255,147.005,248.005,132.005,134.005,134.000.33%395,998
Jul 30, 20255,090.005,151.005,036.005,117.005,117.000.53%181,455
Jul 29, 20255,018.005,131.005,012.005,090.005,090.001.23%253,897
Jul 28, 20255,050.005,080.005,004.005,028.005,028.00-0.44%284,940
Jul 27, 20255,000.005,077.004,950.005,050.005,050.001.24%190,461
Jul 24, 20255,001.005,069.004,934.004,988.004,988.00-2.27%821,676
Jul 23, 20255,049.005,118.005,032.005,104.005,104.004.72%617,889
Jul 22, 20254,833.004,931.004,819.004,874.004,874.000.70%282,689
Jul 21, 20254,850.004,851.004,783.004,840.004,840.00-0.21%365,334
Jul 20, 20254,874.004,928.004,805.004,850.004,850.001.02%142,634
Jul 17, 20254,895.005,006.004,760.004,801.004,801.00-0.99%374,643
Jul 16, 20254,731.004,924.004,722.004,849.004,849.001.81%248,075
Jul 15, 20254,620.004,764.004,620.004,763.004,763.002.58%553,480
Jul 14, 20254,600.004,668.004,583.004,643.004,643.000.06%879,976
Jul 13, 20254,621.004,675.004,606.004,640.004,640.00-0.79%136,350
Jul 10, 20254,738.004,738.004,657.004,677.004,677.00-1.10%271,616
Jul 9, 20254,530.004,735.004,530.004,729.004,729.004.39%271,458
Jul 8, 20254,580.004,601.004,493.004,530.004,530.00-1.13%232,680
Jul 7, 20254,519.004,585.004,472.004,582.004,582.001.39%323,875
Jul 6, 20254,550.004,597.004,485.004,519.004,519.00-1.78%156,499
Jul 3, 20254,522.004,636.004,504.004,601.004,601.002.43%352,551
Jul 2, 20254,318.004,495.004,317.004,492.004,492.004.47%477,515
Jul 1, 20254,125.004,319.004,085.004,300.004,300.004.88%543,971
Jun 30, 20254,136.004,155.004,057.004,100.004,100.00-0.61%588,739
Jun 29, 20254,099.004,125.003,966.004,125.004,125.001.00%249,501
Jun 26, 20254,111.004,137.004,031.004,084.004,084.00-0.90%644,519
Jun 25, 20254,090.004,125.004,053.004,121.004,121.001.25%442,637
Jun 24, 20254,056.004,147.004,055.004,070.004,070.001.12%371,806
Jun 23, 20254,069.004,079.004,020.004,025.004,025.00-1.08%376,912
Jun 22, 20254,089.004,154.004,028.004,069.004,069.001.02%428,859
Jun 19, 20253,931.004,070.003,931.004,028.004,028.000.57%285,828
Jun 18, 20253,993.004,019.003,929.004,005.004,005.001.24%245,780
Jun 17, 20253,918.003,999.003,896.003,956.003,956.00-0.43%289,414
Jun 16, 20253,931.003,989.003,895.003,973.003,973.001.51%469,061
Jun 15, 20253,880.003,936.003,837.003,914.003,914.00-0.15%314,663
Jun 12, 20253,901.003,943.003,855.003,920.003,920.00-1.90%920,017
Jun 11, 20253,951.003,997.003,947.003,996.003,996.000.65%1,315,856
Jun 10, 20253,935.003,985.003,929.003,970.003,970.00-5.83%2,612,224
Jun 9, 20254,196.004,222.004,137.004,216.004,216.001.32%210,087
Jun 8, 20254,165.004,200.004,137.004,161.004,161.001.09%135,637
Jun 5, 20254,082.004,140.004,046.004,116.004,116.000.83%202,534
Jun 4, 20254,070.004,120.004,027.004,082.004,082.000.67%237,858
Jun 3, 20253,948.004,120.003,930.004,055.004,055.003.18%248,673
May 29, 20253,970.004,026.003,922.003,930.003,930.00-0.03%1,115,793
May 28, 20253,866.003,953.003,822.003,931.003,931.001.68%141,795
May 27, 20253,875.003,931.003,840.003,866.003,866.00-0.69%148,280
May 26, 20253,900.003,935.003,819.003,893.003,893.000.62%209,107
May 25, 20253,710.003,924.003,708.003,869.003,869.002.57%109,315
May 22, 20253,846.003,846.003,751.003,772.003,772.00-1.92%168,566
May 21, 20253,648.003,860.003,648.003,846.003,846.005.54%533,987