Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,540.00
-67.00 (-2.57%)
Aug 25, 2025, 4:33 PM IDT

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252,607.002,607.002,475.002,561.002,561.00-1.76%2,257
Aug 24, 20252,620.002,620.002,600.002,607.002,607.000.04%5,859
Aug 21, 20252,669.002,680.002,600.002,606.002,606.00-2.36%130
Aug 20, 20252,708.002,708.002,600.002,669.002,669.00-1.44%6,950
Aug 19, 20252,756.002,756.002,702.002,708.002,708.00-1.74%66
Aug 18, 20252,708.002,756.002,699.002,756.002,756.001.77%8,758
Aug 17, 20252,710.002,710.002,560.002,708.002,708.00-0.07%2,858
Aug 14, 20252,642.002,711.002,642.002,710.002,710.002.57%266
Aug 13, 20252,692.002,700.002,600.002,642.002,642.00-1.86%2,589
Aug 12, 20252,684.002,700.002,606.002,692.002,692.000.30%1,012
Aug 11, 20252,654.002,684.002,654.002,684.002,684.001.13%326
Aug 10, 20252,530.002,667.002,530.002,654.002,654.00-0.19%1,341
Aug 7, 20252,659.002,659.002,659.002,659.002,659.00-3,045
Aug 6, 20252,669.002,700.002,630.002,659.002,659.00-0.37%1,744
Aug 5, 20252,773.002,773.002,569.002,669.002,669.00-3.75%833
Aug 4, 20252,848.002,859.002,761.002,773.002,773.00-3.01%3,737
Jul 31, 20252,859.002,859.002,859.002,859.002,859.00-1,379
Jul 30, 20252,865.002,882.002,796.002,859.002,859.00-0.21%514
Jul 29, 20252,898.002,899.002,663.002,865.002,865.00-1.14%2,787
Jul 28, 20252,898.002,898.002,898.002,898.002,898.00-112
Jul 27, 20252,897.002,900.002,897.002,898.002,898.000.03%205
Jul 24, 20252,886.002,897.002,886.002,897.002,897.000.38%150
Jul 23, 20252,853.002,900.002,852.002,886.002,886.001.16%12,856
Jul 22, 20252,840.002,866.002,791.002,853.002,853.000.46%455
Jul 21, 20252,869.002,897.002,808.002,840.002,840.00-1.01%679
Jul 20, 20252,861.002,912.002,861.002,869.002,869.000.28%444
Jul 17, 20252,905.002,905.002,846.002,861.002,861.00-1.51%896
Jul 16, 20252,905.002,905.002,904.002,905.002,905.00-719
Jul 15, 20252,884.002,915.002,705.002,905.002,905.000.73%3,655
Jul 14, 20252,884.002,884.002,884.002,884.002,884.00-139
Jul 13, 20252,930.002,930.002,850.002,884.002,884.00-1.57%336
Jul 10, 20252,930.002,930.002,930.002,930.002,930.00-351
Jul 9, 20252,922.002,930.002,920.002,930.002,930.000.27%24,158
Jul 8, 20252,900.002,938.002,899.002,922.002,922.000.76%11,965
Jul 7, 20252,885.002,910.002,879.002,900.002,900.000.52%16,769
Jul 6, 20252,850.002,950.002,837.002,885.002,885.001.23%43,922
Jul 3, 20252,767.003,000.002,767.002,850.002,850.003.00%16,109
Jul 2, 20252,685.002,843.002,599.002,767.002,767.003.05%33,911
Jul 1, 20252,683.002,696.002,650.002,685.002,685.000.07%5,146
Jun 30, 20252,683.002,711.002,659.002,683.002,683.00-4,871
Jun 29, 20252,683.002,701.002,582.002,683.002,683.00-4,381
Jun 26, 20252,640.002,695.002,640.002,683.002,683.00-0.45%2,426
Jun 25, 20252,538.002,740.002,538.002,695.002,695.004.46%12,227
Jun 24, 20252,630.002,669.002,571.002,580.002,580.00-1.90%2,411
Jun 23, 20252,659.002,667.002,607.002,630.002,630.00-1.09%3,152
Jun 22, 20252,644.002,685.002,640.002,659.002,659.000.57%1,677
Jun 19, 20252,640.002,659.002,640.002,644.002,644.000.15%499
Jun 18, 20252,597.002,640.002,597.002,640.002,640.001.66%376
Jun 17, 20252,537.002,597.002,537.002,597.002,597.002.36%297
Jun 16, 20252,532.002,550.002,529.002,537.002,537.00-0.51%1,704