Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,126.00
-8.00 (-0.37%)
Nov 27, 2025, 5:24 PM IDT

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 30, 20252,390.002,390.002,351.002,358.002,358.00-1.34%1,001
Oct 29, 20252,381.002,399.002,381.002,390.002,390.000.38%340
Oct 28, 20252,381.002,399.002,380.002,381.002,381.00-2,698
Oct 27, 20252,362.002,600.002,332.002,381.002,381.000.80%1,459
Oct 26, 20252,378.002,384.002,300.002,362.002,362.00-0.67%988
Oct 23, 20252,364.002,400.002,344.002,378.002,378.000.59%2,640
Oct 22, 20252,367.002,367.002,346.002,364.002,364.00-0.13%1,678
Oct 21, 20252,416.002,428.002,350.002,367.002,367.00-2.03%692
Oct 20, 20252,503.002,503.002,415.002,416.002,416.00-3.48%282
Oct 19, 20252,542.002,540.002,415.002,503.002,503.00-1.53%2,704
Oct 16, 20252,599.002,598.002,429.002,542.002,542.00-2.19%874
Oct 15, 20252,599.002,599.002,599.002,599.002,599.00-141
Oct 12, 20252,578.002,599.002,578.002,599.002,599.000.81%1,730
Oct 9, 20252,600.002,600.002,530.002,578.002,578.002.02%2,834
Oct 8, 20252,600.002,600.002,459.002,527.002,527.002.77%390
Oct 5, 20252,599.002,599.002,440.002,459.002,459.002.80%512
Sep 30, 20252,400.002,400.002,351.002,392.002,392.003.33%4,942
Sep 29, 20252,400.002,400.002,249.002,315.002,315.003.95%4,586
Sep 28, 20252,149.002,340.002,149.002,227.002,227.003.63%4,084
Sep 25, 20252,207.002,207.002,120.002,149.002,149.00-2.63%11,421
Sep 21, 20252,256.002,347.002,200.002,207.002,207.00-2.17%18,149
Sep 18, 20252,220.002,348.002,220.002,256.002,256.001.62%1,207
Sep 17, 20252,221.002,220.002,219.002,220.002,220.00-0.05%412
Sep 16, 20252,100.002,250.002,100.002,221.002,221.000.95%5,961
Sep 15, 20252,272.002,300.002,200.002,200.002,200.00-4.35%45,999
Sep 14, 20252,380.002,380.002,273.002,300.002,300.00-3.36%11,129
Sep 11, 20252,450.002,450.002,357.002,380.002,380.00-2.86%12,114
Sep 10, 20252,340.002,450.002,450.002,450.002,450.004.70%858
Sep 9, 20252,335.002,450.002,335.002,340.002,340.000.21%3,338
Sep 8, 20252,280.002,361.002,290.002,335.002,335.002.41%2,735