Oil Refineries Ltd. (TLV:ORL)
Israel · Delayed Price · Currency is ILS · Price in ILA 182.80
+3.50 (1.95%)
Nov 6, 2026, 1:46 PM IST
Oil Refineries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 179.30 | 184.90 | 177.90 | 182.80 | 182.80 | 1.95% | 6,745,642 |
| Nov 5, 2026 | 183.00 | 184.10 | 177.00 | 179.30 | 179.30 | -2.82% | 45,310,543 |
| Nov 4, 2026 | 185.90 | 188.70 | 182.20 | 184.50 | 184.50 | -1.49% | 6,923,019 |
| Nov 3, 2026 | 192.00 | 192.20 | 185.90 | 187.30 | 187.30 | -3.20% | 10,292,230 |
| Nov 2, 2026 | 194.80 | 197.00 | 191.20 | 193.50 | 193.50 | -0.67% | 8,590,860 |
| Oct 30, 2026 | 192.00 | 195.20 | 191.00 | 194.80 | 194.80 | 1.46% | 5,077,901 |
| Oct 29, 2026 | 189.20 | 193.40 | 188.60 | 192.00 | 192.00 | 1.48% | 9,740,967 |
| Oct 28, 2026 | 187.50 | 194.10 | 186.60 | 189.20 | 189.20 | -2.32% | 11,202,457 |
| Oct 26, 2026 | 201.00 | 201.00 | 190.00 | 193.70 | 193.70 | -3.82% | 12,235,194 |
| Oct 23, 2026 | 194.40 | 202.00 | 193.70 | 201.40 | 201.40 | 2.65% | 6,588,355 |
| Oct 22, 2026 | 195.00 | 199.40 | 191.30 | 196.20 | 196.20 | -2.00% | 6,796,812 |
| Oct 21, 2026 | 200.90 | 202.00 | 197.10 | 200.20 | 200.20 | -0.35% | 7,098,574 |
| Oct 20, 2026 | 198.00 | 203.90 | 196.80 | 200.90 | 200.90 | 1.26% | 8,585,019 |
| Oct 19, 2026 | 204.00 | 206.50 | 197.30 | 198.40 | 198.40 | -2.70% | 9,102,274 |
| Oct 16, 2026 | 210.00 | 212.60 | 203.90 | 203.90 | 203.90 | -1.92% | 7,135,468 |
| Oct 15, 2026 | 204.20 | 209.00 | 203.00 | 207.90 | 207.90 | 1.81% | 7,429,676 |
| Oct 14, 2026 | 199.00 | 208.20 | 195.90 | 204.20 | 204.20 | 4.72% | 13,587,551 |
| Oct 13, 2026 | 194.00 | 196.60 | 189.10 | 195.00 | 195.00 | 2.25% | 11,584,178 |
| Oct 12, 2026 | 202.30 | 202.90 | 186.40 | 190.70 | 190.70 | -7.29% | 19,999,047 |
| Oct 9, 2026 | 200.00 | 207.30 | 195.00 | 205.70 | 205.70 | 2.54% | 6,038,031 |
| Oct 8, 2026 | 191.00 | 204.90 | 191.00 | 200.60 | 200.60 | 5.14% | 29,591,274 |
| Oct 7, 2026 | 194.90 | 198.20 | 189.90 | 190.80 | 190.80 | -2.10% | 8,119,699 |
| Oct 6, 2026 | 194.90 | 199.00 | 189.70 | 194.90 | 194.90 | - | 12,690,863 |
| Oct 5, 2026 | 204.10 | 205.00 | 191.30 | 194.90 | 194.90 | -6.79% | 16,419,535 |
| Oct 1, 2026 | 217.60 | 219.90 | 206.50 | 209.10 | 209.10 | -3.91% | 5,018,228 |
| Sep 30, 2026 | 214.50 | 219.60 | 213.30 | 217.60 | 217.60 | 1.45% | 7,932,907 |
| Sep 29, 2026 | 207.20 | 215.00 | 207.00 | 214.50 | 214.50 | 3.52% | 5,267,929 |
| Sep 28, 2026 | 211.10 | 213.20 | 206.20 | 207.20 | 207.20 | -1.85% | 11,205,090 |
| Sep 24, 2026 | 213.90 | 215.80 | 210.10 | 211.10 | 211.10 | -3.17% | 17,279,468 |
| Sep 23, 2026 | 216.00 | 223.30 | 214.60 | 218.00 | 218.00 | 0.93% | 7,393,523 |
| Sep 22, 2026 | 217.90 | 220.10 | 212.50 | 216.00 | 216.00 | -1.86% | 10,482,964 |
| Sep 17, 2026 | 219.80 | 223.10 | 216.00 | 220.10 | 220.10 | -1.34% | 17,603,685 |
| Sep 16, 2026 | 227.00 | 231.40 | 221.80 | 223.10 | 223.10 | -1.80% | 7,598,414 |
| Sep 15, 2026 | 234.10 | 234.80 | 220.00 | 227.20 | 227.20 | -4.30% | 12,324,320 |
| Sep 14, 2026 | 233.00 | 241.00 | 232.00 | 237.40 | 237.40 | 2.15% | 5,156,219 |
| Sep 10, 2026 | 240.10 | 242.20 | 229.90 | 232.40 | 232.40 | -2.39% | 10,347,401 |
| Sep 9, 2026 | 233.50 | 239.90 | 233.50 | 238.10 | 238.10 | 2.19% | 13,432,009 |
| Sep 8, 2026 | 227.50 | 235.00 | 227.50 | 233.00 | 233.00 | 2.42% | 6,403,279 |
| Sep 7, 2026 | 231.50 | 234.00 | 222.20 | 227.50 | 227.50 | -2.78% | 8,261,169 |
| Sep 4, 2026 | 232.40 | 238.10 | 230.00 | 234.00 | 234.00 | 1.08% | 5,872,829 |
| Sep 3, 2026 | 235.00 | 236.50 | 230.00 | 231.50 | 231.50 | -1.49% | 7,141,622 |
| Sep 2, 2026 | 231.00 | 235.00 | 224.30 | 235.00 | 235.00 | 4.91% | 15,273,792 |
| Sep 1, 2026 | 212.00 | 226.00 | 212.00 | 224.00 | 224.00 | 5.81% | 16,457,323 |
| Aug 31, 2026 | 206.90 | 215.80 | 206.80 | 211.70 | 211.70 | 2.82% | 9,930,837 |
| Aug 28, 2026 | 201.00 | 206.00 | 200.30 | 205.90 | 205.90 | 1.63% | 3,512,564 |
| Aug 27, 2026 | 204.00 | 206.00 | 199.60 | 202.60 | 202.60 | -0.64% | 4,888,170 |
| Aug 26, 2026 | 197.80 | 205.00 | 194.00 | 203.90 | 203.90 | 3.08% | 6,705,420 |
| Aug 25, 2026 | 203.60 | 204.00 | 197.80 | 197.80 | 197.80 | -2.85% | 3,961,681 |
| Aug 24, 2026 | 203.60 | 209.90 | 203.20 | 203.60 | 203.60 | - | 10,089,944 |
| Aug 21, 2026 | 204.00 | 205.70 | 201.00 | 203.60 | 203.60 | -0.20% | 7,279,939 |