Oil Refineries Ltd. (TLV:ORL)
Israel · Delayed Price · Currency is ILS · Price in ILA 174.60
+4.50 (2.65%)
May 11, 2026, 1:55 PM IDT
Oil Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.90% | 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 |
| Mar 10, 2026 | 124.50 | 124.50 | 120.10 | 121.20 | 118.24 | -3.12% | 13,407,670 |
| Mar 9, 2026 | 125.10 | 128.40 | 121.50 | 125.10 | 122.05 | 4.25% | 39,456,790 |
| Mar 6, 2026 | 118.40 | 120.00 | 117.60 | 120.00 | 117.07 | 0.42% | 4,158,628 |
| Mar 5, 2026 | 113.00 | 119.50 | 113.00 | 119.50 | 116.59 | 5.75% | 13,791,590 |
| Mar 4, 2026 | 110.00 | 113.50 | 109.20 | 113.00 | 110.24 | 2.73% | 14,314,110 |
| Mar 2, 2026 | 103.70 | 110.00 | 103.30 | 110.00 | 107.32 | 7.74% | 15,545,430 |
| Feb 27, 2026 | 103.50 | 104.20 | 100.20 | 102.10 | 99.61 | -1.35% | 6,749,932 |
| Feb 26, 2026 | 104.70 | 104.70 | 101.60 | 103.50 | 100.98 | -0.86% | 4,926,886 |
| Feb 25, 2026 | 104.40 | 105.70 | 102.50 | 104.40 | 101.85 | - | 6,564,635 |
| Feb 24, 2026 | 106.20 | 107.20 | 103.30 | 104.40 | 101.85 | -1.69% | 5,969,137 |
| Feb 23, 2026 | 107.90 | 107.90 | 105.10 | 106.20 | 103.61 | -1.58% | 3,218,026 |
| Feb 20, 2026 | 108.50 | 108.50 | 106.90 | 107.90 | 105.27 | 0.19% | 2,916,937 |
| Feb 19, 2026 | 105.00 | 107.80 | 105.00 | 107.70 | 105.07 | 2.18% | 10,446,740 |