Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,200.00
0.00 (0.00%)
Jun 24, 2026, 5:24 PM IDT

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20262,200.002,200.002,123.002,200.00--19,698
Jun 23, 20262,160.002,200.002,160.002,200.002,200.001.85%26,173
Jun 22, 20262,150.002,160.002,156.002,160.002,160.000.47%1,245
Jun 19, 20262,149.002,213.002,150.002,150.002,150.000.05%33,232
Jun 18, 20262,148.002,214.002,147.002,149.002,149.000.05%8,429
Jun 17, 20262,151.002,150.002,121.002,148.002,148.00-0.14%1,060
Jun 16, 20262,207.002,207.002,132.002,151.002,151.00-2.54%433
Jun 15, 20262,217.002,217.002,167.002,207.002,207.00-0.45%237
Jun 12, 20262,215.002,358.002,214.002,217.002,217.000.09%10,855
Jun 11, 20262,208.002,271.002,135.002,215.002,215.000.32%51,381
Jun 10, 20262,254.002,254.002,152.002,208.002,208.00-2.04%14,076
Jun 9, 20262,200.002,270.002,253.002,254.002,254.002.45%1,685
Jun 8, 20262,200.002,271.002,199.002,200.002,200.00-54,033
Jun 5, 20262,167.002,260.002,127.002,200.002,200.001.52%91,328
Jun 4, 20262,177.002,178.002,128.002,167.002,167.00-0.46%1,073
Jun 3, 20262,232.002,271.002,169.002,177.002,177.00-2.46%3,855
Jun 2, 20262,358.002,358.002,208.002,232.002,232.00-547
Jun 1, 20262,355.002,355.002,211.002,232.002,232.000.90%114,278
May 29, 20262,265.002,265.002,210.002,212.002,212.008.54%1,630
May 28, 20261,945.002,050.001,945.002,038.002,038.004.78%20,651
May 27, 20261,968.001,910.001,910.001,945.001,945.00-1.17%35
May 26, 20261,958.001,995.001,943.001,968.001,968.000.51%3,835
May 25, 20261,995.001,970.001,955.001,958.001,958.00-1.85%2,448
May 20, 20262,003.002,050.001,955.001,995.001,995.00-0.40%2,906
May 19, 20262,276.002,276.002,003.002,003.002,003.00-2.86%727
May 18, 20262,107.002,647.002,013.002,062.002,062.00-2.14%14,414
May 15, 20262,200.002,200.002,044.002,107.002,107.00-1.95%740
May 14, 20262,109.002,150.002,109.002,149.002,149.001.90%153
May 13, 20262,152.002,199.002,082.002,109.002,109.00-2.00%1,374
May 12, 20262,131.002,289.002,131.002,152.002,152.000.37%1,984
May 11, 20262,238.002,238.002,132.002,144.002,144.00-4.20%164
May 8, 20262,120.002,310.002,120.002,238.002,238.005.57%255
May 7, 20262,550.002,550.002,120.002,120.002,120.00-5.82%6,580
May 6, 20262,351.002,351.002,250.002,251.002,251.00-4.25%305
May 5, 20262,469.002,397.002,299.002,351.002,351.00-4.78%2,362
May 4, 20262,493.002,493.002,371.002,469.002,469.000.16%3,080
May 1, 20262,997.002,997.002,320.002,465.002,465.009.31%465
Apr 30, 20262,255.002,255.002,254.002,255.002,255.00-252
Apr 29, 20262,197.002,290.002,162.002,255.002,255.002.64%6,621
Apr 28, 20262,198.002,242.002,172.002,197.002,197.001.62%2,893
Apr 27, 20262,130.002,201.002,130.002,162.002,162.001.50%21,640
Apr 24, 20262,130.002,165.002,109.002,130.002,130.00-4,958
Apr 23, 20262,165.002,120.002,104.002,130.002,130.00-1.62%55
Apr 20, 20262,166.002,203.002,092.002,165.002,165.00-0.05%2,262
Apr 17, 20262,195.002,195.002,125.002,166.002,166.00-1.32%372
Apr 16, 20262,220.002,220.002,153.002,195.002,195.00-0.72%714
Apr 15, 20262,220.002,239.002,150.002,211.002,211.00-0.41%58
Apr 14, 20262,236.002,344.002,111.002,220.002,220.00-0.72%966
Apr 13, 20262,328.002,328.002,216.002,236.002,236.00-3.95%1,174
Apr 10, 20262,289.002,342.002,342.002,328.002,328.001.70%63