Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,501.00
+22.00 (0.89%)
Oct 1, 2026, 2:24 PM IDT

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,477.002,531.002,476.002,479.002,479.000.08%3,758
Sep 30, 20262,448.002,477.002,477.002,477.002,477.001.18%269
Sep 29, 20262,439.002,449.002,448.002,448.002,448.000.37%2,015
Sep 28, 20262,430.002,445.002,398.002,439.002,439.000.37%14,588
Sep 24, 20262,420.002,490.002,430.002,430.002,430.000.41%567
Sep 23, 20262,478.002,478.002,420.002,420.002,420.00-2.34%5,288
Sep 22, 20262,470.002,597.002,469.002,478.002,478.000.32%8,239
Sep 17, 20262,452.002,503.002,452.002,470.002,470.000.73%19,058
Sep 16, 20262,437.002,469.002,439.002,452.002,452.000.62%11,625
Sep 15, 20262,504.002,420.002,420.002,437.002,437.00-2.68%65
Sep 14, 20262,529.002,504.002,504.002,504.002,504.00-0.99%5,004
Sep 10, 20262,541.002,541.002,529.002,529.002,529.00-0.47%4,822
Sep 9, 20262,550.002,589.002,540.002,541.002,541.00-0.35%6,725
Sep 8, 20262,559.002,560.002,548.002,550.002,550.00-0.35%116
Sep 7, 20262,542.002,575.002,530.002,559.002,559.000.67%7,524
Sep 4, 20262,540.002,550.002,542.002,542.002,542.000.08%5,039
Sep 3, 20262,532.002,595.002,532.002,540.002,540.000.32%3,112
Sep 2, 20262,513.002,589.002,513.002,532.002,532.000.76%21
Sep 1, 20262,449.002,528.002,447.002,513.002,513.002.61%1,733
Aug 31, 20262,449.002,449.002,448.002,449.002,449.00-8,175
Aug 28, 20262,471.002,453.002,449.002,449.002,449.00-0.89%8,014
Aug 27, 20262,453.002,524.002,452.002,471.002,471.000.73%21,680
Aug 26, 20262,446.002,465.002,379.002,453.002,453.000.29%37,328
Aug 25, 20262,327.002,450.002,327.002,446.002,446.005.11%28,821
Aug 24, 20262,351.002,350.002,266.002,327.002,327.00-1.02%66
Aug 21, 20262,350.002,368.002,368.002,351.002,351.000.04%4
Aug 20, 20262,349.002,367.002,346.002,350.002,350.000.04%2,762
Aug 19, 20262,430.002,430.002,430.002,349.002,349.002.67%37
Aug 18, 20262,335.002,335.002,266.002,288.002,288.00-2.01%2,275
Aug 17, 20262,333.002,481.002,330.002,335.002,335.000.09%10,398
Aug 14, 20262,499.002,499.002,330.002,333.002,333.00-2.30%10,808
Aug 13, 20262,495.002,495.002,291.002,388.002,388.001.32%514
Aug 12, 20262,311.002,387.002,291.002,357.002,357.001.99%1,881
Aug 11, 20262,291.002,340.002,291.002,311.002,311.000.87%37
Aug 10, 20262,290.002,291.002,290.002,291.002,291.000.04%71
Aug 7, 20262,294.002,399.002,290.002,290.002,290.00-0.17%6,439
Aug 6, 20262,401.002,496.002,290.002,294.002,294.00-4.46%1,683
Aug 5, 20262,499.002,499.002,296.002,401.002,401.004.62%82
Aug 4, 20262,528.002,528.002,290.002,295.002,295.00-3.45%2,189
Aug 3, 20262,313.002,493.002,321.002,377.002,377.002.77%151
Jul 31, 20262,260.002,378.002,295.002,313.002,313.002.35%18,993
Jul 30, 20262,190.002,262.002,190.002,260.002,260.003.20%6,460
Jul 29, 20262,197.002,197.002,190.002,190.002,190.00-0.32%820
Jul 28, 20262,354.002,354.002,190.002,197.002,197.00-0.50%62
Jul 27, 20262,209.002,263.002,208.002,208.002,208.00-0.05%5,523
Jul 24, 20262,208.002,311.002,208.002,209.002,209.000.05%3,292
Jul 22, 20262,211.002,289.002,208.002,208.002,208.00-0.14%4,756
Jul 21, 20262,293.002,299.002,210.002,211.002,211.00-3.58%8,287
Jul 20, 20262,299.002,329.002,225.002,293.002,293.00-0.26%1,167
Jul 17, 20262,316.002,315.002,211.002,299.002,299.00-0.73%405