Orian Sh.M. Ltd. (TLV:ORIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,358.00
+24.00 (1.03%)
Jul 14, 2026, 5:24 PM IDT
Orian Sh.M. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 2,380.00 | 2,388.00 | 2,259.00 | 2,334.00 | 2,334.00 | -1.93% | 194 |
| Jul 10, 2026 | 2,344.00 | 2,392.00 | 2,282.00 | 2,380.00 | 2,380.00 | 1.54% | 266 |
| Jul 9, 2026 | 2,280.00 | 2,394.00 | 2,280.00 | 2,344.00 | 2,344.00 | 2.81% | 472 |
| Jul 8, 2026 | 2,249.00 | 2,280.00 | 2,249.00 | 2,280.00 | 2,280.00 | 1.38% | 1,013 |
| Jul 7, 2026 | 2,268.00 | 2,340.00 | 2,245.00 | 2,249.00 | 2,249.00 | -0.84% | 1,382 |
| Jul 6, 2026 | 2,250.00 | 2,386.00 | 2,232.00 | 2,268.00 | 2,268.00 | 0.80% | 32,016 |
| Jul 3, 2026 | 2,259.00 | 2,266.00 | 2,227.00 | 2,250.00 | 2,250.00 | -0.40% | 82,079 |
| Jul 2, 2026 | 2,251.00 | 2,286.00 | 2,245.00 | 2,259.00 | 2,259.00 | 0.36% | 50,376 |
| Jul 1, 2026 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | - | 9 |
| Jun 30, 2026 | 2,210.00 | 2,298.00 | 2,209.00 | 2,251.00 | 2,251.00 | 1.86% | 30,317 |
| Jun 29, 2026 | 2,200.00 | 2,295.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0.45% | 29,983 |
| Jun 26, 2026 | 2,180.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.92% | 155 |
| Jun 25, 2026 | 2,187.00 | 2,187.00 | 2,178.00 | 2,180.00 | 2,180.00 | -0.32% | 70 |
| Jun 24, 2026 | 2,200.00 | 2,200.00 | 2,123.00 | 2,187.00 | 2,187.00 | -0.59% | 19,698 |
| Jun 23, 2026 | 2,160.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,200.00 | 1.85% | 26,173 |
| Jun 22, 2026 | 2,150.00 | 2,160.00 | 2,156.00 | 2,160.00 | 2,160.00 | 0.47% | 1,245 |
| Jun 19, 2026 | 2,149.00 | 2,213.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.05% | 33,232 |
| Jun 18, 2026 | 2,148.00 | 2,214.00 | 2,147.00 | 2,149.00 | 2,149.00 | 0.05% | 8,429 |
| Jun 17, 2026 | 2,151.00 | 2,150.00 | 2,121.00 | 2,148.00 | 2,148.00 | -0.14% | 1,060 |
| Jun 16, 2026 | 2,207.00 | 2,207.00 | 2,132.00 | 2,151.00 | 2,151.00 | -2.54% | 433 |
| Jun 15, 2026 | 2,217.00 | 2,217.00 | 2,167.00 | 2,207.00 | 2,207.00 | -0.45% | 237 |
| Jun 12, 2026 | 2,215.00 | 2,358.00 | 2,214.00 | 2,217.00 | 2,217.00 | 0.09% | 10,855 |
| Jun 11, 2026 | 2,208.00 | 2,271.00 | 2,135.00 | 2,215.00 | 2,215.00 | 0.32% | 51,381 |
| Jun 10, 2026 | 2,254.00 | 2,254.00 | 2,152.00 | 2,208.00 | 2,208.00 | -2.04% | 14,076 |
| Jun 9, 2026 | 2,200.00 | 2,270.00 | 2,253.00 | 2,254.00 | 2,254.00 | 2.45% | 1,685 |
| Jun 8, 2026 | 2,200.00 | 2,271.00 | 2,199.00 | 2,200.00 | 2,200.00 | - | 54,033 |
| Jun 5, 2026 | 2,167.00 | 2,260.00 | 2,127.00 | 2,200.00 | 2,200.00 | 1.52% | 91,328 |
| Jun 4, 2026 | 2,177.00 | 2,178.00 | 2,128.00 | 2,167.00 | 2,167.00 | -0.46% | 1,073 |
| Jun 3, 2026 | 2,232.00 | 2,271.00 | 2,169.00 | 2,177.00 | 2,177.00 | -2.46% | 3,855 |
| Jun 2, 2026 | 2,358.00 | 2,358.00 | 2,208.00 | 2,232.00 | 2,232.00 | - | 547 |
| Jun 1, 2026 | 2,355.00 | 2,355.00 | 2,211.00 | 2,232.00 | 2,232.00 | 0.90% | 114,278 |
| May 29, 2026 | 2,265.00 | 2,265.00 | 2,210.00 | 2,212.00 | 2,212.00 | 8.54% | 1,630 |
| May 28, 2026 | 1,945.00 | 2,050.00 | 1,945.00 | 2,038.00 | 2,038.00 | 4.78% | 20,651 |
| May 27, 2026 | 1,968.00 | 1,910.00 | 1,910.00 | 1,945.00 | 1,945.00 | -1.17% | 35 |
| May 26, 2026 | 1,958.00 | 1,995.00 | 1,943.00 | 1,968.00 | 1,968.00 | 0.51% | 3,835 |
| May 25, 2026 | 1,995.00 | 1,970.00 | 1,955.00 | 1,958.00 | 1,958.00 | -1.85% | 2,448 |
| May 20, 2026 | 2,003.00 | 2,050.00 | 1,955.00 | 1,995.00 | 1,995.00 | -0.40% | 2,906 |
| May 19, 2026 | 2,276.00 | 2,276.00 | 2,003.00 | 2,003.00 | 2,003.00 | -2.86% | 727 |
| May 18, 2026 | 2,107.00 | 2,647.00 | 2,013.00 | 2,062.00 | 2,062.00 | -2.14% | 14,414 |
| May 15, 2026 | 2,200.00 | 2,200.00 | 2,044.00 | 2,107.00 | 2,107.00 | -1.95% | 740 |
| May 14, 2026 | 2,109.00 | 2,150.00 | 2,109.00 | 2,149.00 | 2,149.00 | 1.90% | 153 |
| May 13, 2026 | 2,152.00 | 2,199.00 | 2,082.00 | 2,109.00 | 2,109.00 | -2.00% | 1,374 |
| May 12, 2026 | 2,131.00 | 2,289.00 | 2,131.00 | 2,152.00 | 2,152.00 | 0.37% | 1,984 |
| May 11, 2026 | 2,238.00 | 2,238.00 | 2,132.00 | 2,144.00 | 2,144.00 | -4.20% | 164 |
| May 8, 2026 | 2,120.00 | 2,310.00 | 2,120.00 | 2,238.00 | 2,238.00 | 5.57% | 255 |
| May 7, 2026 | 2,550.00 | 2,550.00 | 2,120.00 | 2,120.00 | 2,120.00 | -5.82% | 6,580 |
| May 6, 2026 | 2,351.00 | 2,351.00 | 2,250.00 | 2,251.00 | 2,251.00 | -4.25% | 305 |
| May 5, 2026 | 2,469.00 | 2,397.00 | 2,299.00 | 2,351.00 | 2,351.00 | -4.78% | 2,362 |
| May 4, 2026 | 2,493.00 | 2,493.00 | 2,371.00 | 2,469.00 | 2,469.00 | 0.16% | 3,080 |
| May 1, 2026 | 2,997.00 | 2,997.00 | 2,320.00 | 2,465.00 | 2,465.00 | 9.31% | 465 |