Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,732.00
-31.00 (-1.12%)
At close: Jan 9, 2026

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20252,252.002,252.002,130.002,154.002,154.00-4.35%6,539
Nov 19, 20252,252.002,252.002,252.002,252.002,252.00-264
Nov 18, 20252,200.002,264.002,152.002,252.002,252.002.36%146
Nov 17, 20252,280.002,268.002,187.002,200.002,200.00-3.51%12,573
Nov 16, 20252,216.002,281.002,216.002,280.002,280.002.89%999
Nov 13, 20252,265.002,400.002,200.002,216.002,216.00-2.16%2,821
Nov 12, 20252,301.002,294.002,194.002,265.002,265.00-1.56%280
Nov 11, 20252,338.002,338.002,300.002,301.002,301.00-1.54%5,577
Nov 10, 20252,337.002,337.002,337.002,337.002,337.00-1,320
Nov 9, 20252,355.002,365.002,296.002,337.002,337.00-0.76%346
Nov 6, 20252,355.002,355.002,355.002,355.002,355.00-4,688
Nov 5, 20252,349.002,370.002,300.002,355.002,355.000.26%26,228
Nov 4, 20252,399.002,399.002,348.002,349.002,349.00-1.05%2,957
Nov 3, 20252,373.002,398.002,373.002,374.002,374.000.04%914
Nov 2, 20252,358.002,396.002,358.002,373.002,373.000.64%3,986