OPC Energy Ltd. (TLV:OPCE)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,327.00
+121.00 (1.31%)
Sep 23, 2026, 4:55 PM IDT
OPC Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,231.00 | 9,371.00 | 9,089.00 | 9,328.00 | - | 1.33% | 73,387 |
| Sep 22, 2026 | 9,620.00 | 9,721.00 | 9,153.00 | 9,206.00 | 9,206.00 | -2.35% | 315,403 |
| Sep 17, 2026 | 9,130.00 | 9,500.00 | 9,063.00 | 9,428.00 | 9,428.00 | 3.29% | 450,906 |
| Sep 16, 2026 | 9,040.00 | 9,215.00 | 9,000.00 | 9,128.00 | 9,128.00 | 0.31% | 218,929 |
| Sep 15, 2026 | 9,374.00 | 9,388.00 | 8,895.00 | 9,100.00 | 9,100.00 | -2.92% | 430,655 |
| Sep 14, 2026 | 9,550.00 | 9,550.00 | 9,220.00 | 9,374.00 | 9,374.00 | -1.84% | 236,126 |
| Sep 10, 2026 | 10,180.00 | 10,180.00 | 9,550.00 | 9,550.00 | 9,550.00 | -5.73% | 237,602 |
| Sep 9, 2026 | 9,955.00 | 10,150.00 | 9,921.00 | 10,130.00 | 10,130.00 | 2.12% | 284,964 |
| Sep 8, 2026 | 10,060.00 | 10,110.00 | 9,767.00 | 9,920.00 | 9,920.00 | -0.31% | 192,980 |
| Sep 7, 2026 | 10,120.00 | 10,180.00 | 9,915.00 | 9,951.00 | 9,951.00 | -1.67% | 145,554 |
| Sep 4, 2026 | 9,803.00 | 10,180.00 | 9,684.00 | 10,120.00 | 10,120.00 | 4.75% | 270,830 |
| Sep 3, 2026 | 9,647.00 | 9,800.00 | 9,400.00 | 9,661.00 | 9,661.00 | 1.15% | 261,955 |
| Sep 2, 2026 | 9,352.00 | 9,649.00 | 9,260.00 | 9,551.00 | 9,551.00 | 0.80% | 550,595 |
| Sep 1, 2026 | 9,850.00 | 9,898.00 | 9,415.00 | 9,475.00 | 9,475.00 | -4.67% | 540,682 |
| Aug 31, 2026 | 9,800.00 | 9,950.00 | 9,566.00 | 9,939.00 | 9,939.00 | 1.15% | 894,922 |
| Aug 28, 2026 | 9,750.00 | 9,826.00 | 9,530.00 | 9,826.00 | 9,826.00 | -0.14% | 518,847 |
| Aug 27, 2026 | 9,425.00 | 9,923.00 | 9,339.00 | 9,840.00 | 9,840.00 | 4.88% | 359,566 |
| Aug 26, 2026 | 9,409.00 | 9,461.00 | 9,200.00 | 9,382.00 | 9,382.00 | -0.78% | 320,345 |
| Aug 25, 2026 | 9,496.00 | 9,553.00 | 9,268.00 | 9,456.00 | 9,456.00 | -0.35% | 275,375 |
| Aug 24, 2026 | 9,686.00 | 9,692.00 | 9,481.00 | 9,489.00 | 9,489.00 | -2.03% | 266,511 |
| Aug 21, 2026 | 9,532.00 | 9,762.00 | 9,484.00 | 9,686.00 | 9,686.00 | 1.42% | 322,356 |
| Aug 20, 2026 | 9,365.00 | 9,624.00 | 9,319.00 | 9,550.00 | 9,550.00 | 2.84% | 312,984 |
| Aug 19, 2026 | 9,299.00 | 9,523.00 | 9,200.00 | 9,286.00 | 9,286.00 | -0.65% | 348,708 |
| Aug 18, 2026 | 9,253.00 | 9,360.00 | 9,120.00 | 9,347.00 | 9,347.00 | 0.18% | 231,637 |
| Aug 17, 2026 | 9,552.00 | 9,878.00 | 9,330.00 | 9,330.00 | 9,330.00 | -2.80% | 227,007 |
| Aug 14, 2026 | 9,839.00 | 9,839.00 | 9,475.00 | 9,599.00 | 9,599.00 | -2.44% | 211,908 |
| Aug 13, 2026 | 9,898.00 | 9,907.00 | 9,613.00 | 9,839.00 | 9,839.00 | -1.05% | 338,326 |
| Aug 12, 2026 | 9,167.00 | 9,943.00 | 9,167.00 | 9,943.00 | 9,943.00 | 10.43% | 665,120 |
| Aug 11, 2026 | 9,141.00 | 9,160.00 | 8,905.00 | 9,004.00 | 9,004.00 | -1.50% | 284,418 |
| Aug 10, 2026 | 9,255.00 | 9,332.00 | 9,100.00 | 9,141.00 | 9,141.00 | -1.53% | 428,939 |
| Aug 7, 2026 | 9,190.00 | 9,309.00 | 8,990.00 | 9,283.00 | 9,283.00 | 0.90% | 361,336 |
| Aug 6, 2026 | 9,021.00 | 9,200.00 | 8,852.00 | 9,200.00 | 9,200.00 | 0.81% | 800,486 |
| Aug 5, 2026 | 9,700.00 | 9,700.00 | 9,060.00 | 9,126.00 | 9,126.00 | -4.76% | 348,002 |
| Aug 4, 2026 | 9,402.00 | 9,886.00 | 9,402.00 | 9,582.00 | 9,582.00 | 2.07% | 282,205 |
| Aug 3, 2026 | 9,635.00 | 9,680.00 | 9,334.00 | 9,388.00 | 9,388.00 | -2.14% | 377,415 |
| Jul 31, 2026 | 9,445.00 | 9,695.00 | 9,250.00 | 9,593.00 | 9,593.00 | 3.04% | 268,579 |
| Jul 30, 2026 | 9,308.00 | 9,452.00 | 9,110.00 | 9,310.00 | 9,310.00 | -0.48% | 514,766 |
| Jul 29, 2026 | 9,628.00 | 9,880.00 | 9,340.00 | 9,355.00 | 9,355.00 | -3.72% | 302,467 |
| Jul 28, 2026 | 9,739.00 | 9,980.00 | 9,682.00 | 9,716.00 | 9,716.00 | -2.65% | 246,164 |
| Jul 27, 2026 | 10,220.00 | 10,370.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.16% | 269,200 |
| Jul 24, 2026 | 9,772.00 | 10,070.00 | 9,628.00 | 9,996.00 | 9,996.00 | 0.06% | 404,008 |
| Jul 22, 2026 | 9,878.00 | 10,100.00 | 9,853.00 | 9,990.00 | 9,990.00 | -0.50% | 418,721 |
| Jul 21, 2026 | 9,889.00 | 10,060.00 | 9,745.00 | 10,040.00 | 10,040.00 | 3.06% | 286,414 |
| Jul 20, 2026 | 9,634.00 | 9,816.00 | 9,537.00 | 9,742.00 | 9,742.00 | 1.43% | 205,319 |
| Jul 17, 2026 | 9,631.00 | 9,631.00 | 9,425.00 | 9,605.00 | 9,605.00 | -1.79% | 268,015 |
| Jul 16, 2026 | 10,020.00 | 10,050.00 | 9,738.00 | 9,780.00 | 9,780.00 | -2.69% | 409,572 |
| Jul 15, 2026 | 10,170.00 | 10,340.00 | 9,809.00 | 10,050.00 | 10,050.00 | 2.08% | 511,703 |
| Jul 14, 2026 | 9,535.00 | 9,915.00 | 9,369.00 | 9,845.00 | 9,845.00 | 3.31% | 440,669 |
| Jul 13, 2026 | 9,482.00 | 9,664.00 | 9,305.00 | 9,530.00 | 9,530.00 | -0.89% | 212,110 |
| Jul 10, 2026 | 9,599.00 | 9,684.00 | 9,484.00 | 9,616.00 | 9,616.00 | -0.45% | 159,152 |