Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,440.00
-19.00 (-0.77%)
Oct 5, 2025, 3:49 PM IDT

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20252,221.002,221.002,219.002,220.002,220.00-0.05%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, 20252,340.002,450.002,340.002,450.002,450.004.70%858
Sep 9, 20252,335.002,450.002,335.002,340.002,340.000.21%3,338
Sep 8, 20252,280.002,361.002,280.002,335.002,335.002.41%2,735
Sep 7, 20252,251.002,288.002,200.002,280.002,280.001.29%22,832
Sep 4, 20252,339.002,500.002,210.002,251.002,251.00-3.76%7,855
Sep 3, 20252,342.002,443.002,303.002,339.002,339.00-0.97%25,025
Sep 2, 20252,466.002,466.002,335.002,362.002,362.00-4.22%3,211
Sep 1, 20252,439.002,496.002,439.002,466.002,466.001.11%2,869
Aug 31, 20252,508.002,508.002,422.002,439.002,439.00-2.75%261
Aug 28, 20252,483.002,522.002,483.002,508.002,508.001.42%875
Aug 27, 20252,487.002,542.002,439.002,473.002,473.00-0.56%4,531
Aug 26, 20252,561.002,561.002,400.002,487.002,487.00-2.89%9,655
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