Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,721.00
+32.00 (1.19%)
At close: Feb 20, 2026

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,689.002,796.002,676.002,721.002,721.001.19%741
Feb 19, 20262,781.002,772.002,634.002,689.002,689.00-3.31%444
Feb 18, 20262,725.002,870.002,725.002,781.002,781.002.06%229
Feb 17, 20262,775.002,899.002,632.002,725.002,725.00-1.80%6,185
Feb 16, 20262,900.002,864.002,759.002,775.002,775.00-4.31%2,204
Feb 13, 20262,900.002,900.002,900.002,900.002,900.00-87
Feb 12, 20262,835.002,900.002,755.002,900.002,900.002.29%6,130
Feb 11, 20262,846.002,898.002,822.002,835.002,835.00-0.39%452
Feb 10, 20262,894.002,894.002,773.002,846.002,846.00-1.66%398
Feb 9, 20262,905.002,905.002,779.002,894.002,894.00-0.38%23,458
Feb 6, 20262,904.002,905.002,905.002,905.002,905.000.03%1,961
Feb 5, 20262,895.002,905.002,887.002,904.002,904.000.31%2,368
Feb 4, 20262,908.002,897.002,850.002,895.002,895.00-0.45%1,098
Feb 3, 20262,869.002,975.002,869.002,908.002,908.001.36%835
Feb 2, 20262,800.003,110.002,740.002,869.002,869.000.56%16,147
Jan 30, 20262,770.002,900.002,770.002,853.002,853.003.00%8,548
Jan 29, 20262,875.002,875.002,667.002,770.002,770.00-3.65%4,301
Jan 28, 20262,865.002,999.002,671.002,875.002,875.000.35%3,711
Jan 27, 20262,841.002,978.002,750.002,865.002,865.000.84%2,202
Jan 26, 20262,866.002,868.002,822.002,841.002,841.00-0.87%731
Jan 23, 20262,887.002,963.002,840.002,866.002,866.00-0.73%10,068
Jan 22, 20262,900.002,967.002,840.002,887.002,887.00-0.45%579
Jan 21, 20262,921.002,926.002,796.002,900.002,900.00-0.72%14,519
Jan 20, 20262,902.002,966.002,795.002,921.002,921.000.65%8,550
Jan 19, 20262,872.002,920.002,813.002,902.002,902.001.04%654
Jan 16, 20262,890.002,904.002,857.002,872.002,872.00-0.62%613
Jan 15, 20262,901.002,896.002,884.002,890.002,890.00-0.38%6,151
Jan 14, 20262,877.002,921.002,870.002,901.002,901.000.83%22,546
Jan 13, 20262,816.002,900.002,816.002,877.002,877.002.17%19,603
Jan 12, 20262,732.002,923.002,751.002,816.002,816.003.07%34,704
Jan 9, 20262,763.002,748.002,602.002,732.002,732.00-1.12%56,525
Jan 8, 20262,768.002,824.002,680.002,763.002,763.00-0.18%31,455
Jan 7, 20262,750.002,977.002,748.002,768.002,768.000.65%6,296
Jan 6, 20262,700.002,849.002,699.002,750.002,750.001.85%125,740
Jan 5, 20262,628.002,780.002,646.002,700.002,700.002.74%9,838
Jan 1, 20262,630.002,699.002,503.002,628.002,628.00-0.08%14,040
Dec 31, 20252,631.002,747.002,619.002,630.002,630.00-0.04%15,732
Dec 30, 20252,600.002,665.002,600.002,631.002,631.001.19%39,971
Dec 29, 20252,597.002,603.002,596.002,600.002,600.000.12%9,648
Dec 28, 20252,599.002,599.002,573.002,597.002,597.00-0.08%319
Dec 25, 20252,583.002,605.002,575.002,599.002,599.000.81%13,949
Dec 24, 20252,584.002,580.002,501.002,578.002,578.00-0.23%451
Dec 23, 20252,584.002,584.002,579.002,584.002,584.00-22,632
Dec 22, 20252,586.002,586.002,580.002,584.002,584.00-0.08%548
Dec 21, 20252,542.002,586.002,585.002,586.002,586.001.73%461
Dec 18, 20252,535.002,637.002,524.002,542.002,542.000.28%16,448
Dec 17, 20252,544.002,544.002,533.002,535.002,535.00-0.35%911
Dec 16, 20252,471.002,548.002,471.002,544.002,544.002.95%278
Dec 15, 20252,472.002,549.002,430.002,471.002,471.00-0.04%2,788
Dec 14, 20252,501.002,548.002,425.002,472.002,472.00-1.16%5,872