Oil Refineries Ltd. (TLV:ORL)
Israel · Delayed Price · Currency is ILS · Price in ILA 203.70
-0.30 (-0.15%)
Aug 19, 2026, 5:27 PM IDT
Oil Refineries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 204.00 | 205.00 | 200.50 | 203.70 | 192.19 | -0.15% | 18,633,473 |
| Aug 18, 2026 | 203.00 | 207.30 | 200.10 | 204.00 | 192.47 | 0.79% | 19,260,145 |
| Aug 17, 2026 | 203.10 | 212.00 | 202.40 | 202.40 | 190.96 | -0.30% | 23,633,705 |
| Aug 14, 2026 | 199.00 | 207.80 | 197.50 | 203.00 | 191.53 | 2.58% | 8,135,372 |
| Aug 13, 2026 | 204.80 | 204.80 | 195.70 | 197.90 | 186.72 | -0.50% | 6,609,433 |
| Aug 12, 2026 | 209.00 | 223.00 | 195.50 | 198.90 | 187.66 | -1.92% | 37,766,680 |
| Aug 11, 2026 | 195.40 | 202.80 | 193.40 | 202.80 | 191.34 | 3.79% | 13,882,554 |
| Aug 10, 2026 | 192.00 | 197.50 | 191.80 | 195.40 | 184.36 | 1.77% | 6,777,681 |
| Aug 7, 2026 | 192.90 | 195.60 | 192.00 | 192.00 | 181.15 | -0.52% | 1,992,876 |
| Aug 6, 2026 | 187.70 | 196.70 | 187.70 | 193.00 | 182.09 | 1.31% | 75,205,155 |
| Aug 5, 2026 | 191.00 | 191.70 | 186.10 | 190.50 | 179.73 | -0.26% | 7,767,560 |
| Aug 4, 2026 | 200.40 | 200.70 | 188.20 | 191.00 | 180.21 | -4.69% | 11,518,680 |
| Aug 3, 2026 | 194.00 | 202.80 | 194.00 | 200.40 | 189.07 | 2.87% | 9,247,986 |
| Jul 31, 2026 | 192.50 | 195.80 | 187.90 | 194.80 | 183.79 | 1.19% | 4,060,451 |
| Jul 30, 2026 | 200.00 | 200.00 | 190.70 | 192.50 | 181.62 | -3.07% | 5,272,121 |
| Jul 29, 2026 | 188.00 | 198.60 | 188.00 | 198.60 | 187.38 | 5.64% | 7,345,309 |
| Jul 28, 2026 | 197.90 | 198.80 | 188.00 | 188.00 | 177.37 | -5.00% | 4,251,725 |
| Jul 27, 2026 | 200.60 | 201.00 | 194.30 | 197.90 | 186.72 | -1.44% | 8,077,424 |
| Jul 24, 2026 | 196.20 | 204.00 | 195.10 | 200.80 | 189.45 | 0.90% | 13,467,621 |
| Jul 22, 2026 | 198.90 | 199.90 | 195.50 | 199.00 | 187.75 | 0.05% | 11,138,429 |
| Jul 21, 2026 | 200.50 | 204.80 | 194.90 | 198.90 | 187.66 | -0.50% | 5,445,267 |
| Jul 20, 2026 | 199.00 | 204.70 | 197.40 | 199.90 | 188.60 | 0.96% | 9,575,954 |
| Jul 17, 2026 | 194.90 | 198.30 | 192.70 | 198.00 | 186.81 | 1.59% | 2,826,634 |
| Jul 16, 2026 | 185.20 | 198.70 | 184.10 | 194.90 | 183.88 | 2.04% | 8,869,832 |
| Jul 15, 2026 | 192.50 | 199.00 | 187.40 | 191.00 | 180.21 | -0.78% | 15,904,632 |
| Jul 14, 2026 | 186.20 | 195.00 | 186.20 | 192.50 | 181.62 | 3.77% | 14,061,467 |
| Jul 13, 2026 | 177.10 | 185.90 | 176.50 | 185.50 | 175.02 | 5.10% | 15,401,236 |
| Jul 10, 2026 | 177.60 | 180.10 | 176.10 | 176.50 | 166.52 | -0.62% | 2,818,826 |
| Jul 9, 2026 | 181.00 | 182.50 | 174.00 | 177.60 | 167.56 | -1.55% | 8,781,194 |
| Jul 8, 2026 | 176.40 | 182.40 | 174.00 | 180.40 | 170.20 | 2.67% | 6,507,598 |
| Jul 7, 2026 | 174.90 | 176.50 | 172.90 | 175.70 | 165.77 | 1.21% | 5,070,506 |
| Jul 6, 2026 | 168.70 | 174.30 | 168.70 | 173.60 | 163.79 | 2.90% | 7,235,591 |
| Jul 3, 2026 | 165.00 | 170.10 | 163.80 | 168.70 | 159.17 | 1.69% | 4,139,250 |
| Jul 2, 2026 | 164.00 | 167.20 | 162.00 | 165.90 | 156.52 | 1.16% | 7,018,814 |
| Jul 1, 2026 | 157.50 | 165.90 | 155.20 | 164.00 | 154.73 | 4.13% | 7,409,693 |
| Jun 30, 2026 | 151.70 | 159.60 | 149.90 | 157.50 | 148.60 | 5.56% | 9,407,959 |
| Jun 29, 2026 | 144.80 | 151.50 | 144.40 | 149.20 | 140.77 | 3.76% | 8,444,331 |
| Jun 26, 2026 | 143.30 | 144.70 | 141.20 | 143.80 | 135.67 | - | 2,700,761 |
| Jun 25, 2026 | 145.00 | 145.60 | 141.90 | 143.80 | 135.67 | -0.83% | 4,510,544 |
| Jun 24, 2026 | 145.60 | 148.90 | 143.90 | 145.00 | 136.81 | -0.41% | 10,419,209 |
| Jun 23, 2026 | 138.10 | 149.00 | 134.50 | 145.60 | 137.37 | 4.45% | 14,005,545 |
| Jun 22, 2026 | 144.70 | 145.90 | 139.40 | 139.40 | 131.52 | -3.53% | 4,014,297 |
| Jun 19, 2026 | 142.30 | 144.50 | 140.70 | 144.50 | 136.33 | 1.55% | 6,254,620 |
| Jun 18, 2026 | 141.00 | 145.00 | 138.20 | 142.30 | 134.26 | 0.21% | 7,359,706 |
| Jun 17, 2026 | 145.00 | 145.30 | 141.20 | 142.00 | 133.97 | -2.07% | 9,702,265 |
| Jun 16, 2026 | 145.00 | 148.90 | 142.60 | 145.00 | 136.81 | - | 3,758,573 |
| Jun 15, 2026 | 144.00 | 146.00 | 139.00 | 145.00 | 136.81 | -4.42% | 13,020,180 |
| Jun 12, 2026 | 160.70 | 160.70 | 150.10 | 151.70 | 143.13 | -5.60% | 8,364,422 |
| Jun 11, 2026 | 159.00 | 161.20 | 158.00 | 160.70 | 151.62 | 1.07% | 2,861,091 |
| Jun 10, 2026 | 158.20 | 160.70 | 158.20 | 159.00 | 150.01 | -1.00% | 10,650,000 |