Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,853.00
+83.00 (3.00%)
At close: Jan 30, 2026

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20252,629.002,629.002,465.002,501.002,501.00-0.24%3,230
Dec 10, 20252,500.002,589.002,483.002,507.002,507.00-2.11%37,853
Dec 9, 20252,554.002,600.002,500.002,561.002,561.000.27%25,713
Dec 8, 20252,480.002,557.002,480.002,554.002,554.001.59%30,644
Dec 7, 20252,586.002,586.002,500.002,514.002,514.003.33%49,240
Dec 4, 20252,445.002,519.002,433.002,433.002,433.00-0.49%62,945
Dec 3, 20252,298.002,446.002,350.002,445.002,445.006.40%55,833
Dec 2, 20252,197.002,309.002,180.002,298.002,298.004.60%109,403
Dec 1, 20252,235.002,400.002,174.002,197.002,197.00-1.70%1,716
Nov 30, 20252,134.002,255.002,133.002,235.002,235.004.73%11,850
Nov 27, 20252,298.002,298.001,950.002,134.002,134.00-32,784
Nov 26, 20252,027.002,155.002,009.002,134.002,134.005.28%55,221
Nov 25, 20252,033.002,150.001,998.002,027.002,027.00-0.30%16,566
Nov 24, 20252,100.002,111.002,022.002,033.002,033.00-3.19%31,766
Nov 23, 20252,154.002,154.002,081.002,100.002,100.00-2.51%26,444