OPC Energy Ltd. (TLV:OPCE)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,040
+298 (3.06%)
Jul 21, 2026, 5:24 PM IDT
OPC Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 10,000.00 | 10,060.00 | 9,434.00 | 9,659.00 | 9,659.00 | -2.29% | 364,165 |
| Jul 8, 2026 | 9,748.00 | 9,950.00 | 9,459.00 | 9,885.00 | 9,885.00 | 0.87% | 452,355 |
| Jul 7, 2026 | 10,370.00 | 10,460.00 | 9,800.00 | 9,800.00 | 9,800.00 | -5.77% | 347,170 |
| Jul 6, 2026 | 10,450.00 | 10,480.00 | 10,230.00 | 10,400.00 | 10,400.00 | - | 408,677 |
| Jul 3, 2026 | 10,120.00 | 10,560.00 | 9,948.00 | 10,400.00 | 10,400.00 | 2.77% | 594,019 |
| Jul 2, 2026 | 9,969.00 | 10,330.00 | 9,872.00 | 10,120.00 | 10,120.00 | 1.51% | 635,613 |
| Jul 1, 2026 | 9,320.00 | 9,970.00 | 9,086.00 | 9,969.00 | 9,969.00 | 7.77% | 771,542 |
| Jun 30, 2026 | 9,342.00 | 9,418.00 | 9,044.00 | 9,250.00 | 9,250.00 | -0.83% | 697,792 |
| Jun 29, 2026 | 9,615.00 | 9,816.00 | 9,230.00 | 9,327.00 | 9,327.00 | -2.13% | 654,212 |
| Jun 26, 2026 | 9,584.00 | 9,588.00 | 9,374.00 | 9,530.00 | 9,530.00 | -1.15% | 736,492 |
| Jun 25, 2026 | 10,010.00 | 10,200.00 | 9,615.00 | 9,641.00 | 9,641.00 | -3.59% | 619,639 |
| Jun 24, 2026 | 10,040.00 | 10,130.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.05% | 511,140 |
| Jun 23, 2026 | 9,728.00 | 9,970.00 | 9,415.00 | 9,896.00 | 9,896.00 | 0.20% | 818,011 |
| Jun 22, 2026 | 10,140.00 | 10,250.00 | 9,445.00 | 9,876.00 | 9,876.00 | -1.44% | 604,778 |
| Jun 19, 2026 | 10,000.00 | 10,120.00 | 9,856.00 | 10,020.00 | 10,020.00 | 0.10% | 1,106,233 |
| Jun 18, 2026 | 9,839.00 | 10,150.00 | 9,616.00 | 10,010.00 | 10,010.00 | 1.74% | 862,463 |
| Jun 17, 2026 | 10,200.00 | 10,280.00 | 9,662.00 | 9,839.00 | 9,839.00 | -3.54% | 838,482 |
| Jun 16, 2026 | 10,040.00 | 10,330.00 | 9,800.00 | 10,200.00 | 10,200.00 | 0.99% | 685,172 |
| Jun 15, 2026 | 10,600.00 | 10,620.00 | 9,900.00 | 10,100.00 | 10,100.00 | -4.72% | 888,979 |
| Jun 12, 2026 | 10,400.00 | 10,600.00 | 10,130.00 | 10,600.00 | 10,600.00 | 3.31% | 375,757 |
| Jun 11, 2026 | 10,350.00 | 10,480.00 | 9,943.00 | 10,260.00 | 10,260.00 | -0.39% | 671,660 |
| Jun 10, 2026 | 10,680.00 | 10,680.00 | 10,100.00 | 10,300.00 | 10,300.00 | -4.72% | 1,919,204 |
| Jun 9, 2026 | 10,960.00 | 11,030.00 | 10,450.00 | 10,810.00 | 10,810.00 | -1.37% | 801,891 |
| Jun 8, 2026 | 10,710.00 | 10,960.00 | 10,210.00 | 10,960.00 | 10,960.00 | -1.26% | 1,162,864 |
| Jun 5, 2026 | 11,150.00 | 11,210.00 | 10,770.00 | 11,100.00 | 11,100.00 | -0.98% | 429,417 |
| Jun 4, 2026 | 11,340.00 | 11,450.00 | 10,630.00 | 11,210.00 | 11,210.00 | -1.41% | 1,421,847 |
| Jun 3, 2026 | 11,650.00 | 11,860.00 | 11,090.00 | 11,370.00 | 11,370.00 | -4.13% | 813,194 |
| Jun 2, 2026 | 11,890.00 | 12,270.00 | 11,320.00 | 11,860.00 | 11,860.00 | -0.75% | 793,589 |
| Jun 1, 2026 | 12,720.00 | 12,720.00 | 11,900.00 | 11,950.00 | 11,950.00 | -3.47% | 626,015 |
| May 29, 2026 | 12,860.00 | 12,990.00 | 12,270.00 | 12,380.00 | 12,380.00 | -5.06% | 8,553,356 |
| May 28, 2026 | 13,490.00 | 13,490.00 | 12,520.00 | 13,040.00 | 13,040.00 | -3.55% | 872,212 |
| May 27, 2026 | 13,100.00 | 13,690.00 | 12,940.00 | 13,520.00 | 13,520.00 | 5.79% | 668,348 |
| May 26, 2026 | 13,150.00 | 13,150.00 | 12,750.00 | 12,780.00 | 12,780.00 | -1.08% | 653,477 |
| May 25, 2026 | 12,700.00 | 13,010.00 | 12,450.00 | 12,920.00 | 12,920.00 | 7.40% | 624,484 |
| 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 |