Skip to main content
logo
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,368.00
+18.00 (0.77%)
Aug 21, 2026, 1:44 PM IDT

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20262,362.002,359.002,212.002,316.002,316.00-1.95%3,274
Jul 15, 20262,358.002,371.002,234.002,362.002,362.000.17%37
Jul 14, 20262,334.002,377.002,243.002,358.002,358.001.03%296
Jul 13, 20262,380.002,388.002,259.002,334.002,334.00-1.93%194
Jul 10, 20262,344.002,392.002,282.002,380.002,380.001.54%266
Jul 9, 20262,280.002,394.002,280.002,344.002,344.002.81%472
Jul 8, 20262,249.002,280.002,249.002,280.002,280.001.38%1,013
Jul 7, 20262,268.002,340.002,245.002,249.002,249.00-0.84%1,382
Jul 6, 20262,250.002,386.002,232.002,268.002,268.000.80%32,016
Jul 3, 20262,259.002,266.002,227.002,250.002,250.00-0.40%82,079
Jul 2, 20262,251.002,286.002,245.002,259.002,259.000.36%50,376
Jul 1, 20262,251.002,251.002,251.002,251.002,251.00-9
Jun 30, 20262,210.002,298.002,209.002,251.002,251.001.86%30,317
Jun 29, 20262,200.002,295.002,210.002,210.002,210.000.45%29,983
Jun 26, 20262,180.002,200.002,200.002,200.002,200.000.92%155
Jun 25, 20262,187.002,187.002,178.002,180.002,180.00-0.32%70
Jun 24, 20262,200.002,200.002,123.002,187.002,187.00-0.59%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