Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,167.00
-10.00 (-0.46%)
Jun 4, 2026, 5:24 PM IDT

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,177.002,178.002,128.002,129.00--2.20%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
Apr 9, 20262,289.002,289.002,289.002,289.002,289.00-633
Apr 6, 20262,312.002,289.002,289.002,289.002,289.00-0.99%236
Apr 3, 20262,350.002,350.002,291.002,312.002,312.00-1.62%130
Mar 31, 20262,383.002,351.002,240.002,350.002,350.00-1.38%3,507
Mar 30, 20262,415.002,415.002,245.002,383.002,383.00-1.00%2,369
Mar 27, 20262,415.002,415.002,341.002,407.002,407.000.25%334
Mar 26, 20262,414.002,414.002,330.002,401.002,401.002.13%355
Mar 25, 20262,415.002,415.002,330.002,351.002,351.00-1.88%1,576
Mar 24, 20262,346.002,555.002,331.002,396.002,396.002.13%1,020
Mar 23, 20262,600.002,601.002,300.002,346.002,346.00-9.91%25,811
Mar 20, 20262,656.002,604.002,604.002,604.002,604.00-1.96%134
Mar 19, 20262,780.002,723.002,610.002,656.002,656.00-4.46%443
Mar 18, 20262,784.002,780.002,780.002,780.002,780.00-0.14%82
Mar 17, 20262,759.002,786.002,718.002,784.002,784.000.91%968