Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,312.00
-38.00 (-1.62%)
Apr 3, 2026, 1:44 PM IDT

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,350.002,350.002,291.002,312.002,312.00-1.62%130
Mar 31, 20262,383.002,351.002,240.002,350.002,350.00-1.38%3,507
Mar 30, 20262,415.002,415.002,245.002,383.002,383.00-1.00%2,369
Mar 27, 20262,415.002,415.002,341.002,407.002,407.000.25%334
Mar 26, 20262,414.002,414.002,330.002,401.002,401.002.13%355
Mar 25, 20262,415.002,415.002,330.002,351.002,351.00-1.88%1,576
Mar 24, 20262,346.002,555.002,331.002,396.002,396.002.13%1,020
Mar 23, 20262,600.002,601.002,300.002,346.002,346.00-9.91%25,811
Mar 20, 20262,656.002,604.002,604.002,604.002,604.00-1.96%134
Mar 19, 20262,780.002,723.002,610.002,656.002,656.00-4.46%443
Mar 18, 20262,784.002,780.002,780.002,780.002,780.00-0.14%82
Mar 17, 20262,759.002,786.002,718.002,784.002,784.000.91%968
Mar 16, 20262,786.002,779.002,647.002,759.002,759.00-0.97%214
Mar 13, 20262,774.003,020.002,792.002,786.002,786.000.43%32
Mar 12, 20262,779.003,028.002,705.002,774.002,774.00-0.18%1,744
Mar 11, 20262,875.002,875.002,778.002,779.002,779.00-1.84%338
Mar 10, 20262,875.002,875.002,780.002,831.002,831.002.50%145
Mar 9, 20262,850.002,850.002,750.002,762.002,762.00-3.93%6,780
Mar 6, 20262,938.003,147.002,870.002,875.002,875.00-2.14%1,640
Mar 5, 20263,118.003,118.002,899.002,938.002,938.001.03%2,445
Mar 4, 20262,884.003,100.002,870.002,908.002,908.000.83%21,896
Mar 2, 20262,887.002,887.002,879.002,884.002,884.00-0.10%915
Feb 27, 20262,743.002,898.002,640.002,887.002,887.005.25%2,319
Feb 26, 20262,776.002,876.002,676.002,743.002,743.00-1.19%160
Feb 25, 20262,769.002,898.002,769.002,776.002,776.000.25%687
Feb 24, 20262,748.002,898.002,638.002,769.002,769.000.76%3,870
Feb 23, 20262,721.002,889.002,614.002,748.002,748.000.99%2,336
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