Oil Refineries Ltd. (TLV:ORL)
Israel · Delayed Price · Currency is ILS · Price in ILA 85.30
+0.90 (1.07%)
Sep 4, 2025, 5:27 PM IDT
Oil Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 84.40 | 85.70 | 83.60 | 85.30 | 85.30 | 1.07% | 6,395,942 |
| Sep 3, 2025 | 83.00 | 84.60 | 82.60 | 84.40 | 84.40 | 2.55% | 4,197,490 |
| Sep 2, 2025 | 84.40 | 84.60 | 82.30 | 82.30 | 82.30 | -2.49% | 6,560,063 |
| Sep 1, 2025 | 84.80 | 84.90 | 83.80 | 84.40 | 84.40 | -0.47% | 2,920,101 |
| Aug 31, 2025 | 84.20 | 84.80 | 83.10 | 84.80 | 84.80 | 2.17% | 2,163,286 |
| Aug 28, 2025 | 83.90 | 84.10 | 83.00 | 83.00 | 83.00 | -1.19% | 4,493,726 |
| Aug 27, 2025 | 84.60 | 85.50 | 83.60 | 84.00 | 84.00 | -0.71% | 4,655,566 |
| Aug 26, 2025 | 85.10 | 85.10 | 84.10 | 84.60 | 84.60 | -0.59% | 4,618,646 |
| Aug 25, 2025 | 85.60 | 85.80 | 85.10 | 85.10 | 85.10 | -0.58% | 5,162,274 |
| Aug 24, 2025 | 85.30 | 85.90 | 85.10 | 85.60 | 85.60 | 0.35% | 2,739,764 |
| Aug 21, 2025 | 85.30 | 86.00 | 84.60 | 85.30 | 85.30 | 0.24% | 3,817,478 |
| Aug 20, 2025 | 85.60 | 85.80 | 84.90 | 85.10 | 85.10 | -0.58% | 3,353,598 |
| Aug 19, 2025 | 85.00 | 86.30 | 84.80 | 85.60 | 85.60 | 0.71% | 4,977,441 |
| Aug 18, 2025 | 86.50 | 86.80 | 85.00 | 85.00 | 85.00 | -2.30% | 7,605,564 |
| Aug 17, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 1,894,658 |
| Aug 14, 2025 | 85.20 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 5,129,585 |
| Aug 13, 2025 | 84.00 | 85.80 | 84.00 | 85.00 | 85.00 | 1.19% | 6,490,894 |
| Aug 12, 2025 | 86.80 | 87.00 | 84.00 | 84.00 | 84.00 | -3.11% | 7,095,986 |
| Aug 11, 2025 | 84.60 | 87.00 | 84.60 | 86.70 | 86.70 | 2.48% | 13,426,281 |
| Aug 10, 2025 | 84.10 | 85.10 | 84.00 | 84.60 | 84.60 | 1.32% | 3,486,762 |
| Aug 7, 2025 | 84.20 | 84.50 | 82.50 | 83.50 | 83.50 | 0.48% | 36,295,038 |
| Aug 6, 2025 | 85.00 | 85.50 | 83.10 | 83.10 | 83.10 | -1.77% | 7,579,371 |
| Aug 5, 2025 | 89.30 | 89.30 | 84.60 | 84.60 | 84.60 | -3.86% | 9,300,772 |
| Aug 4, 2025 | 89.70 | 91.10 | 88.00 | 88.00 | 88.00 | -1.12% | 9,580,698 |
| Jul 31, 2025 | 89.60 | 90.20 | 89.00 | 89.00 | 89.00 | -0.67% | 4,757,751 |
| Jul 30, 2025 | 91.90 | 92.40 | 89.60 | 89.60 | 89.60 | -2.50% | 5,808,137 |
| Jul 29, 2025 | 91.30 | 92.10 | 91.30 | 91.90 | 91.90 | 0.66% | 3,692,828 |
| Jul 28, 2025 | 93.80 | 93.80 | 91.10 | 91.30 | 91.30 | -0.98% | 4,739,290 |
| Jul 27, 2025 | 94.40 | 96.00 | 92.00 | 92.20 | 92.20 | -2.33% | 3,901,647 |
| Jul 24, 2025 | 96.40 | 97.20 | 94.40 | 94.40 | 94.40 | -2.07% | 4,242,900 |
| Jul 23, 2025 | 94.40 | 97.30 | 94.20 | 96.40 | 96.40 | 2.12% | 7,126,824 |
| Jul 22, 2025 | 94.50 | 95.00 | 94.00 | 94.40 | 94.40 | -0.11% | 5,148,776 |
| Jul 21, 2025 | 94.50 | 95.30 | 93.90 | 94.50 | 94.50 | - | 3,823,111 |
| Jul 20, 2025 | 93.10 | 94.50 | 92.80 | 94.50 | 94.50 | 0.75% | 1,389,119 |
| Jul 17, 2025 | 93.50 | 94.60 | 93.50 | 93.80 | 93.80 | 0.32% | 2,645,218 |
| Jul 16, 2025 | 94.20 | 94.70 | 91.50 | 93.50 | 93.50 | -0.64% | 5,270,472 |
| Jul 15, 2025 | 93.10 | 95.00 | 92.90 | 94.10 | 94.10 | 1.84% | 7,633,047 |
| Jul 14, 2025 | 93.00 | 93.30 | 90.80 | 92.40 | 92.40 | -0.65% | 5,560,169 |
| Jul 13, 2025 | 93.20 | 93.20 | 91.70 | 93.00 | 93.00 | -0.21% | 2,505,397 |
| Jul 10, 2025 | 94.40 | 94.60 | 92.20 | 93.20 | 93.20 | -1.06% | 7,393,792 |
| Jul 9, 2025 | 93.00 | 94.30 | 92.80 | 94.20 | 94.20 | 1.95% | 9,365,480 |
| Jul 8, 2025 | 92.30 | 93.10 | 91.30 | 92.40 | 92.40 | -1.07% | 4,834,626 |
| Jul 7, 2025 | 92.80 | 93.70 | 92.50 | 93.40 | 93.40 | 0.86% | 5,138,082 |
| Jul 6, 2025 | 92.80 | 93.70 | 92.60 | 92.60 | 92.60 | -0.86% | 1,359,750 |
| Jul 3, 2025 | 93.70 | 94.90 | 93.00 | 93.40 | 93.40 | 0.11% | 6,717,591 |
| Jul 2, 2025 | 92.00 | 93.90 | 92.00 | 93.30 | 93.30 | 0.54% | 5,746,999 |
| Jul 1, 2025 | 90.30 | 92.80 | 90.30 | 92.80 | 92.80 | 2.20% | 7,714,553 |
| Jun 30, 2025 | 92.60 | 92.60 | 90.50 | 90.80 | 90.80 | -2.26% | 7,081,125 |
| Jun 29, 2025 | 90.50 | 92.90 | 90.50 | 92.90 | 92.90 | 2.54% | 3,295,046 |
| Jun 26, 2025 | 91.10 | 93.00 | 90.40 | 90.60 | 90.60 | -3.62% | 17,029,286 |