Skip to main content
logo
Orbit Technologies Ltd (TLV:ORBI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,118.00
-57.00 (-1.37%)
At close: Dec 4, 2025

Orbit Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,175.004,179.004,050.004,118.004,118.00-1.37%22,851
Dec 3, 20254,181.004,218.004,140.004,175.004,175.00-0.14%37,162
Dec 2, 20254,170.004,199.004,165.004,181.004,181.000.53%291,483
Dec 1, 20254,101.004,173.004,101.004,159.004,159.000.75%22,973
Nov 30, 20254,126.004,167.004,111.004,128.004,128.000.05%21,907
Nov 27, 20254,126.004,161.004,109.004,126.004,126.00-32,276
Nov 26, 20254,146.004,160.004,120.004,126.004,126.00-0.48%67,479
Nov 25, 20254,151.004,200.004,130.004,146.004,146.00-0.81%41,955
Nov 24, 20254,144.004,191.004,144.004,180.004,180.000.87%41,946
Nov 23, 20254,142.004,188.004,120.004,144.004,144.000.05%67,599
Nov 20, 20254,156.004,156.004,103.004,142.004,142.00-0.34%37,330
Nov 19, 20254,156.004,180.004,104.004,156.004,156.00-45,639
Nov 18, 20254,167.004,167.004,120.004,156.004,156.00-0.26%59,827
Nov 17, 20254,185.004,185.004,145.004,167.004,167.00-0.26%10,283
Nov 16, 20254,178.004,188.004,145.004,178.004,178.000.07%9,499
Nov 13, 20254,120.004,184.004,120.004,175.004,175.000.36%38,496
Nov 12, 20254,142.004,180.004,120.004,160.004,160.000.43%25,739
Nov 11, 20254,165.004,165.004,105.004,142.004,142.00-0.55%31,311
Nov 10, 20254,167.004,166.004,110.004,165.004,165.00-0.05%53,084
Nov 9, 20254,192.004,203.004,167.004,167.004,167.00-0.60%38,934
Nov 6, 20254,197.004,208.004,161.004,192.004,192.00-0.12%278,620
Nov 5, 20254,278.004,338.004,150.004,197.004,197.0013.28%634,325
Nov 4, 20253,850.003,850.003,702.003,705.003,705.00-2.50%18,589
Nov 3, 20253,843.003,843.003,740.003,800.003,800.00-1.12%22,095
Nov 2, 20253,844.003,844.003,801.003,843.003,843.00-0.03%22,155
Oct 30, 20253,819.003,849.003,755.003,844.003,844.000.65%38,628
Oct 29, 20253,773.003,830.003,750.003,819.003,819.001.22%46,816
Oct 28, 20253,854.003,897.003,706.003,773.003,773.00-2.10%59,045
Oct 27, 20253,755.003,883.003,755.003,854.003,854.000.73%39,788
Oct 26, 20253,748.003,919.003,748.003,826.003,826.001.00%17,879
Oct 23, 20253,900.003,900.003,742.003,788.003,788.00-2.87%29,518
Oct 22, 20253,699.004,000.003,681.003,900.003,900.005.43%107,592
Oct 21, 20253,774.003,774.003,644.003,699.003,699.00-1.96%48,296
Oct 20, 20253,920.003,920.003,716.003,773.003,773.00-3.75%43,705
Oct 19, 20253,920.003,999.003,885.003,920.003,920.00-2.00%22,150
Oct 16, 20254,000.004,006.003,914.004,000.004,000.000.05%64,656
Oct 15, 20254,025.004,025.003,946.003,998.003,998.00-1.02%50,128
Oct 12, 20253,940.004,074.003,851.004,039.004,039.002.51%16,567
Oct 9, 20254,024.004,089.003,883.003,940.003,940.00-0.73%26,814
Oct 8, 20253,998.003,998.003,901.003,969.003,969.000.30%14,745
Oct 5, 20253,895.003,957.003,881.003,957.003,957.003.83%40,723
Sep 30, 20253,846.003,846.003,773.003,811.003,811.00-0.91%54,069
Sep 29, 20253,732.003,846.003,699.003,846.003,846.003.25%35,246
Sep 28, 20253,536.003,730.003,500.003,725.003,725.005.35%24,171
Sep 25, 20253,450.003,617.003,407.003,536.003,536.002.49%40,274
Sep 21, 20253,578.003,643.003,440.003,450.003,450.00-3.58%30,501
Sep 18, 20253,739.003,739.003,402.003,578.003,578.000.17%136,900
Sep 17, 20253,782.003,880.003,564.003,572.003,572.00-5.55%51,952
Sep 16, 20253,885.003,944.003,755.003,782.003,782.00-4.13%32,252
Sep 15, 20253,979.004,068.003,900.003,945.003,945.00-0.85%36,124