Oil Refineries Ltd. (TLV:ORL)
Israel · Delayed Price · Currency is ILS · Price in ILA 161.80
-8.20 (-4.82%)
May 29, 2026, 1:49 PM IDT
Oil Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 170.00 | 170.00 | 160.90 | 161.80 | 161.80 | -4.82% | 9,647,451 |
| May 28, 2026 | 170.00 | 173.10 | 168.00 | 170.00 | 170.00 | - | 9,994,657 |
| May 27, 2026 | 169.50 | 170.80 | 166.30 | 170.00 | 170.00 | 0.29% | 9,105,553 |
| May 26, 2026 | 170.00 | 172.30 | 166.50 | 169.50 | 169.50 | -0.29% | 4,595,166 |
| May 25, 2026 | 174.00 | 174.00 | 157.30 | 170.00 | 170.00 | -4.97% | 24,710,180 |
| May 20, 2026 | 182.50 | 185.00 | 176.00 | 178.90 | 178.90 | -4.69% | 24,621,720 |
| May 19, 2026 | 186.70 | 190.00 | 183.90 | 187.70 | 187.70 | 0.54% | 8,928,677 |
| May 18, 2026 | 187.10 | 187.20 | 182.10 | 186.70 | 186.70 | -0.21% | 22,153,670 |
| May 15, 2026 | 188.00 | 188.10 | 185.00 | 187.10 | 187.10 | -0.21% | 3,713,542 |
| May 14, 2026 | 183.70 | 188.80 | 183.20 | 187.50 | 187.50 | 2.07% | 27,228,260 |
| May 13, 2026 | 178.00 | 186.00 | 175.90 | 183.70 | 183.70 | 3.20% | 27,226,540 |
| May 12, 2026 | 175.30 | 179.40 | 173.00 | 178.00 | 178.00 | 1.54% | 5,966,801 |
| May 11, 2026 | 170.10 | 177.50 | 170.10 | 175.30 | 175.30 | 3.06% | 8,685,652 |
| May 8, 2026 | 173.20 | 173.20 | 168.70 | 170.10 | 170.10 | -1.79% | 10,140,820 |
| May 7, 2026 | 168.20 | 174.80 | 164.00 | 173.20 | 173.20 | 2.97% | 34,385,780 |
| May 6, 2026 | 154.70 | 168.60 | 153.80 | 168.20 | 168.20 | 8.73% | 71,584,460 |
| May 5, 2026 | 153.30 | 154.80 | 150.70 | 154.70 | 154.70 | 1.18% | 7,803,700 |
| May 4, 2026 | 152.10 | 154.00 | 152.10 | 152.90 | 152.90 | 0.53% | 7,252,949 |
| May 1, 2026 | 150.80 | 153.00 | 150.50 | 152.10 | 152.10 | 0.86% | 3,541,885 |
| Apr 30, 2026 | 151.50 | 153.50 | 149.50 | 150.80 | 150.80 | -0.07% | 7,639,544 |
| Apr 29, 2026 | 145.50 | 150.90 | 145.30 | 150.90 | 150.90 | 3.71% | 9,836,091 |
| Apr 28, 2026 | 135.80 | 146.60 | 135.80 | 145.50 | 145.50 | 7.14% | 15,569,070 |
| Apr 27, 2026 | 137.60 | 138.60 | 135.70 | 135.80 | 135.80 | -1.31% | 6,957,123 |
| Apr 24, 2026 | 138.00 | 140.80 | 137.10 | 137.60 | 137.60 | -1.01% | 4,954,849 |
| Apr 23, 2026 | 135.10 | 139.30 | 135.10 | 139.00 | 139.00 | 3.58% | 7,394,286 |
| Apr 20, 2026 | 131.40 | 134.20 | 128.80 | 134.20 | 134.20 | 1.59% | 10,744,780 |
| Apr 17, 2026 | 131.20 | 134.40 | 131.00 | 132.10 | 132.10 | 1.23% | 3,795,348 |
| Apr 16, 2026 | 134.00 | 134.40 | 128.60 | 130.50 | 130.50 | -2.61% | 15,105,950 |
| Apr 15, 2026 | 137.40 | 139.00 | 134.00 | 134.00 | 134.00 | -2.52% | 17,675,250 |
| Apr 14, 2026 | 139.40 | 143.00 | 138.80 | 140.90 | 137.46 | 1.08% | 28,725,770 |
| Apr 13, 2026 | 136.00 | 142.50 | 136.00 | 139.40 | 136.00 | 3.11% | 15,102,100 |
| Apr 10, 2026 | 137.20 | 137.20 | 133.60 | 135.20 | 131.90 | -1.46% | 5,630,389 |
| Apr 9, 2026 | 139.80 | 140.00 | 135.00 | 137.20 | 133.85 | -2.70% | 16,253,860 |
| Apr 6, 2026 | 137.50 | 141.50 | 137.50 | 141.00 | 137.56 | 2.55% | 9,875,959 |
| Apr 3, 2026 | 136.50 | 137.60 | 134.00 | 137.50 | 134.15 | 1.48% | 2,643,672 |
| Mar 31, 2026 | 136.80 | 139.80 | 134.00 | 135.50 | 132.20 | -0.95% | 14,261,860 |
| Mar 30, 2026 | 137.50 | 141.80 | 129.30 | 136.80 | 133.46 | -0.51% | 25,435,710 |
| Mar 27, 2026 | 137.80 | 139.80 | 135.30 | 137.50 | 134.15 | -1.08% | 7,554,451 |
| Mar 26, 2026 | 139.90 | 144.60 | 137.10 | 139.00 | 135.61 | 1.16% | 11,909,740 |
| Mar 25, 2026 | 131.70 | 138.00 | 131.50 | 137.40 | 134.05 | 4.97% | 14,371,600 |
| Mar 24, 2026 | 127.70 | 132.20 | 127.70 | 130.90 | 127.71 | 2.51% | 6,841,293 |
| Mar 23, 2026 | 136.50 | 137.20 | 125.70 | 127.70 | 124.59 | -4.56% | 18,738,980 |
| Mar 20, 2026 | 130.80 | 136.20 | 129.70 | 133.80 | 130.54 | 7.90% | 23,248,310 |
| Mar 19, 2026 | 134.70 | 139.20 | 124.00 | 124.00 | 120.98 | -7.94% | 37,603,120 |
| Mar 18, 2026 | 132.30 | 135.60 | 130.00 | 134.70 | 131.42 | 1.81% | 12,879,610 |
| Mar 17, 2026 | 124.50 | 132.60 | 124.50 | 132.30 | 129.07 | 6.27% | 18,514,900 |
| Mar 16, 2026 | 122.50 | 128.40 | 122.50 | 124.50 | 121.46 | 1.72% | 16,366,240 |
| Mar 13, 2026 | 122.70 | 124.20 | 121.40 | 122.40 | 119.42 | -0.24% | 3,938,429 |
| Mar 12, 2026 | 123.30 | 124.00 | 118.80 | 122.70 | 119.71 | 2.25% | 11,495,740 |
| Mar 11, 2026 | 119.30 | 122.70 | 118.40 | 120.00 | 117.07 | -0.99% | 15,133,440 |