OPC Energy Ltd. (TLV:OPCE)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,030
+160 (1.35%)
May 20, 2026, 5:25 PM IDT
OPC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,870.00 | 12,050.00 | 11,340.00 | 12,030.00 | 12,030.00 | 1.35% | 719,634 |
| May 19, 2026 | 11,620.00 | 12,000.00 | 11,570.00 | 11,870.00 | 11,870.00 | 2.15% | 648,609 |
| May 18, 2026 | 12,040.00 | 12,160.00 | 11,560.00 | 11,620.00 | 11,620.00 | -4.44% | 385,142 |
| May 15, 2026 | 12,300.00 | 12,530.00 | 12,090.00 | 12,160.00 | 12,160.00 | -3.18% | 215,743 |
| May 14, 2026 | 12,660.00 | 12,850.00 | 12,500.00 | 12,560.00 | 12,560.00 | -0.40% | 267,764 |
| May 13, 2026 | 13,220.00 | 13,560.00 | 12,550.00 | 12,610.00 | 12,610.00 | -4.69% | 359,662 |
| May 12, 2026 | 12,910.00 | 13,330.00 | 12,790.00 | 13,230.00 | 13,230.00 | 1.77% | 326,170 |
| May 11, 2026 | 12,810.00 | 13,200.00 | 12,770.00 | 13,000.00 | 13,000.00 | 3.59% | 595,907 |
| May 8, 2026 | 12,390.00 | 12,700.00 | 12,190.00 | 12,550.00 | 12,550.00 | 3.55% | 423,857 |
| May 7, 2026 | 13,280.00 | 13,390.00 | 12,120.00 | 12,120.00 | 12,120.00 | -7.41% | 1,500,467 |
| May 6, 2026 | 13,380.00 | 13,550.00 | 12,770.00 | 13,090.00 | 13,090.00 | -2.17% | 547,768 |
| May 5, 2026 | 13,130.00 | 13,570.00 | 13,110.00 | 13,380.00 | 13,380.00 | 2.61% | 470,140 |
| May 4, 2026 | 12,660.00 | 13,050.00 | 12,500.00 | 13,040.00 | 13,040.00 | 3.08% | 369,818 |
| May 1, 2026 | 12,420.00 | 12,720.00 | 12,360.00 | 12,650.00 | 12,650.00 | 2.26% | 444,490 |
| Apr 30, 2026 | 12,120.00 | 12,600.00 | 12,020.00 | 12,370.00 | 12,370.00 | 1.56% | 550,363 |
| Apr 29, 2026 | 12,280.00 | 12,400.00 | 12,060.00 | 12,180.00 | 12,180.00 | - | 243,775 |
| Apr 28, 2026 | 12,160.00 | 12,280.00 | 11,990.00 | 12,180.00 | 12,180.00 | 1.92% | 370,064 |
| Apr 27, 2026 | 12,030.00 | 12,310.00 | 11,880.00 | 11,950.00 | 11,950.00 | 0.76% | 455,207 |
| Apr 24, 2026 | 11,870.00 | 12,000.00 | 11,650.00 | 11,860.00 | 11,860.00 | 0.94% | 487,663 |
| Apr 23, 2026 | 11,760.00 | 11,800.00 | 11,570.00 | 11,750.00 | 11,750.00 | 1.73% | 507,024 |
| Apr 20, 2026 | 11,630.00 | 11,840.00 | 11,260.00 | 11,550.00 | 11,550.00 | -0.69% | 500,545 |
| Apr 17, 2026 | 11,680.00 | 11,930.00 | 11,420.00 | 11,630.00 | 11,630.00 | 0.35% | 211,707 |
| Apr 16, 2026 | 12,060.00 | 12,060.00 | 11,590.00 | 11,590.00 | 11,590.00 | -2.44% | 246,193 |
| Apr 15, 2026 | 11,790.00 | 11,900.00 | 11,550.00 | 11,880.00 | 11,880.00 | 2.41% | 470,042 |
| Apr 14, 2026 | 11,370.00 | 11,670.00 | 11,370.00 | 11,600.00 | 11,600.00 | - | 518,422 |
| Apr 13, 2026 | 12,000.00 | 12,130.00 | 11,470.00 | 11,600.00 | 11,600.00 | -3.81% | 368,424 |
| Apr 10, 2026 | 11,830.00 | 12,150.00 | 11,780.00 | 12,060.00 | 12,060.00 | 2.73% | 319,647 |
| Apr 9, 2026 | 11,340.00 | 11,740.00 | 11,230.00 | 11,740.00 | 11,740.00 | 6.73% | 527,164 |
| Apr 6, 2026 | 11,100.00 | 11,380.00 | 10,910.00 | 11,000.00 | 11,000.00 | 0.36% | 211,195 |
| Apr 3, 2026 | 10,970.00 | 11,150.00 | 10,730.00 | 10,960.00 | 10,960.00 | 0.92% | 203,612 |
| Mar 31, 2026 | 10,830.00 | 11,140.00 | 10,550.00 | 10,860.00 | 10,860.00 | 0.28% | 450,858 |
| Mar 30, 2026 | 10,970.00 | 11,000.00 | 10,630.00 | 10,830.00 | 10,830.00 | -0.55% | 875,539 |
| Mar 27, 2026 | 11,120.00 | 11,290.00 | 10,770.00 | 10,890.00 | 10,890.00 | -4.05% | 557,046 |
| Mar 26, 2026 | 11,380.00 | 11,490.00 | 11,210.00 | 11,350.00 | 11,350.00 | 0.18% | 447,696 |
| Mar 25, 2026 | 11,740.00 | 11,810.00 | 11,240.00 | 11,330.00 | 11,330.00 | -2.83% | 441,157 |
| Mar 24, 2026 | 11,600.00 | 11,870.00 | 11,510.00 | 11,660.00 | 11,660.00 | - | 479,605 |
| Mar 23, 2026 | 12,150.00 | 12,190.00 | 11,580.00 | 11,660.00 | 11,660.00 | -6.04% | 594,735 |
| Mar 20, 2026 | 12,150.00 | 12,410.00 | 12,070.00 | 12,410.00 | 12,410.00 | 2.73% | 691,882 |
| Mar 19, 2026 | 12,040.00 | 12,260.00 | 11,890.00 | 12,080.00 | 12,080.00 | 0.17% | 347,657 |
| Mar 18, 2026 | 11,750.00 | 12,100.00 | 11,560.00 | 12,060.00 | 12,060.00 | 2.81% | 367,208 |
| Mar 17, 2026 | 11,150.00 | 11,730.00 | 11,090.00 | 11,730.00 | 11,730.00 | 5.49% | 530,625 |
| Mar 16, 2026 | 10,900.00 | 11,130.00 | 10,640.00 | 11,120.00 | 11,120.00 | 2.02% | 579,021 |
| Mar 13, 2026 | 10,300.00 | 10,920.00 | 10,220.00 | 10,900.00 | 10,900.00 | 3.12% | 502,983 |
| Mar 12, 2026 | 10,400.00 | 10,780.00 | 10,010.00 | 10,570.00 | 10,570.00 | -0.09% | 411,726 |
| Mar 11, 2026 | 10,340.00 | 10,610.00 | 9,969.00 | 10,580.00 | 10,580.00 | - | 486,615 |
| Mar 10, 2026 | 10,670.00 | 10,780.00 | 10,360.00 | 10,580.00 | 10,580.00 | -0.84% | 428,843 |
| Mar 9, 2026 | 10,830.00 | 11,040.00 | 10,450.00 | 10,670.00 | 10,670.00 | -2.29% | 541,987 |
| Mar 6, 2026 | 11,110.00 | 11,300.00 | 10,740.00 | 10,920.00 | 10,920.00 | -1.00% | 217,057 |
| Mar 5, 2026 | 10,390.00 | 11,190.00 | 10,390.00 | 11,030.00 | 11,030.00 | 3.67% | 471,688 |
| Mar 4, 2026 | 10,650.00 | 10,850.00 | 10,400.00 | 10,640.00 | 10,640.00 | 1.92% | 490,515 |