Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,569.00
-204.00 (-7.36%)
Aug 5, 2025, 4:41 PM IDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,773.002,773.002,569.002,698.002,669.00-2.70%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
Jul 17, 20252,905.002,905.002,846.002,861.002,861.00-1.51%896
Jul 16, 20252,905.002,905.002,904.002,905.002,905.00-719
Jul 15, 20252,884.002,915.002,705.002,905.002,905.000.73%3,655
Jul 14, 20252,884.002,884.002,884.002,884.002,884.00-139
Jul 13, 20252,930.002,930.002,850.002,884.002,884.00-1.57%336
Jul 10, 20252,930.002,930.002,930.002,930.002,930.00-351
Jul 9, 20252,922.002,930.002,920.002,930.002,930.000.27%24,158
Jul 8, 20252,900.002,938.002,899.002,922.002,922.000.76%11,965
Jul 7, 20252,885.002,910.002,879.002,900.002,900.000.52%16,769
Jul 6, 20252,850.002,950.002,837.002,885.002,885.001.23%43,922
Jul 3, 20252,767.003,000.002,767.002,850.002,850.003.00%16,109
Jul 2, 20252,685.002,843.002,599.002,767.002,767.003.05%33,911
Jul 1, 20252,683.002,696.002,650.002,685.002,685.000.07%5,146
Jun 30, 20252,683.002,711.002,659.002,683.002,683.00-4,871
Jun 29, 20252,683.002,701.002,582.002,683.002,683.00-4,381
Jun 26, 20252,640.002,695.002,640.002,683.002,683.00-0.45%2,426
Jun 25, 20252,538.002,740.002,538.002,695.002,695.004.46%12,227
Jun 24, 20252,630.002,669.002,571.002,580.002,580.00-1.90%2,411
Jun 23, 20252,659.002,667.002,607.002,630.002,630.00-1.09%3,152
Jun 22, 20252,644.002,685.002,640.002,659.002,659.000.57%1,677
Jun 19, 20252,640.002,659.002,640.002,644.002,644.000.15%499
Jun 18, 20252,597.002,640.002,597.002,640.002,640.001.66%376
Jun 17, 20252,537.002,597.002,537.002,597.002,597.002.36%297
Jun 16, 20252,532.002,550.002,529.002,537.002,537.00-0.51%1,704
Jun 15, 20252,552.002,552.002,533.002,550.002,550.00-0.08%1,048
Jun 12, 20252,645.002,645.002,552.002,552.002,552.00-3.52%80
Jun 11, 20252,645.002,645.002,645.002,645.002,645.00-53
Jun 10, 20252,645.002,645.002,645.002,645.002,645.00-112
Jun 9, 20252,649.002,649.002,645.002,645.002,645.00-0.15%170
Jun 8, 20252,649.002,649.002,649.002,649.002,649.00-533
Jun 5, 20252,649.002,649.002,649.002,649.002,649.00-200
Jun 4, 20252,649.002,675.002,649.002,649.002,649.00-2,100
Jun 3, 20252,685.002,685.002,625.002,649.002,649.000.91%901
May 29, 20252,605.002,640.002,605.002,625.002,625.000.77%963
May 28, 20252,509.002,611.002,509.002,605.002,605.003.83%256
May 27, 20252,697.002,697.002,509.002,509.002,509.001.33%12
May 26, 20252,520.002,523.002,475.002,476.002,476.00-1.75%10,491
May 25, 20252,519.002,537.002,519.002,520.002,520.000.04%10,518