OPC Energy Ltd. (TLV:OPCE)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,041.00
+228.00 (2.92%)
Jan 22, 2026, 5:13 PM IDT
OPC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7,940.00 | 7,940.00 | 7,900.00 | 7,918.00 | - | 1.34% | 6,195 |
| Jan 21, 2026 | 7,575.00 | 7,880.00 | 7,562.00 | 7,813.00 | 7,813.00 | 3.81% | 594,884 |
| Jan 20, 2026 | 7,511.00 | 7,737.00 | 7,386.00 | 7,526.00 | 7,526.00 | 1.66% | 1,011,183 |
| Jan 19, 2026 | 7,451.00 | 7,486.00 | 7,291.00 | 7,403.00 | 7,403.00 | -1.16% | 1,250,686 |
| Jan 16, 2026 | 7,628.00 | 7,659.00 | 7,419.00 | 7,490.00 | 7,490.00 | -1.06% | 443,110 |
| Jan 15, 2026 | 7,700.00 | 7,702.00 | 7,469.00 | 7,570.00 | 7,570.00 | -1.69% | 409,211 |
| Jan 14, 2026 | 7,602.00 | 7,868.00 | 7,594.00 | 7,700.00 | 7,700.00 | 1.29% | 618,365 |
| Jan 13, 2026 | 7,678.00 | 7,755.00 | 7,550.00 | 7,602.00 | 7,602.00 | -0.99% | 236,724 |
| Jan 12, 2026 | 7,566.00 | 7,751.00 | 7,458.00 | 7,678.00 | 7,678.00 | 1.29% | 387,393 |
| Jan 9, 2026 | 7,656.00 | 7,750.00 | 7,525.00 | 7,580.00 | 7,580.00 | -0.99% | 154,328 |
| Jan 8, 2026 | 7,735.00 | 7,834.00 | 7,568.00 | 7,656.00 | 7,656.00 | -1.63% | 346,248 |
| Jan 7, 2026 | 8,000.00 | 8,040.00 | 7,703.00 | 7,783.00 | 7,783.00 | -3.20% | 341,818 |
| Jan 6, 2026 | 8,040.00 | 8,055.00 | 7,783.00 | 8,040.00 | 8,040.00 | - | 709,156 |
| Jan 5, 2026 | 7,899.00 | 8,065.00 | 7,755.00 | 8,040.00 | 8,040.00 | 3.49% | 649,466 |
| Jan 1, 2026 | 7,370.00 | 7,769.00 | 7,370.00 | 7,769.00 | 7,769.00 | 4.16% | 259,587 |
| Dec 31, 2025 | 7,255.00 | 7,473.00 | 7,164.00 | 7,459.00 | 7,459.00 | 2.81% | 562,200 |
| 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 |