Oil Refineries Ltd. (TLV:ORL)
Israel · Delayed Price · Currency is ILS · Price in ILA 233.00
+5.50 (2.42%)
Sep 8, 2026, 5:28 PM IDT
Oil Refineries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 10,089,940 |
| Aug 21, 2026 | 204.00 | 205.70 | 201.00 | 203.60 | 203.60 | -0.20% | 7,279,939 |
| Aug 20, 2026 | 195.60 | 206.50 | 195.20 | 204.00 | 204.00 | 6.10% | 13,208,075 |
| Aug 19, 2026 | 204.00 | 205.00 | 200.50 | 203.70 | 192.27 | -0.15% | 18,633,473 |
| Aug 18, 2026 | 203.00 | 207.30 | 200.10 | 204.00 | 192.55 | 0.79% | 19,260,145 |
| Aug 17, 2026 | 203.10 | 212.00 | 202.40 | 202.40 | 191.04 | -0.30% | 23,633,705 |
| Aug 14, 2026 | 199.00 | 207.80 | 197.50 | 203.00 | 191.61 | 2.58% | 8,135,372 |
| Aug 13, 2026 | 204.80 | 204.80 | 195.70 | 197.90 | 186.79 | -0.50% | 6,609,433 |
| Aug 12, 2026 | 209.00 | 223.00 | 195.50 | 198.90 | 187.74 | -1.92% | 37,766,680 |
| Aug 11, 2026 | 195.40 | 202.80 | 193.40 | 202.80 | 191.42 | 3.79% | 13,882,554 |
| Aug 10, 2026 | 192.00 | 197.50 | 191.80 | 195.40 | 184.43 | 1.77% | 6,777,681 |
| Aug 7, 2026 | 192.90 | 195.60 | 192.00 | 192.00 | 181.23 | -0.52% | 1,992,876 |
| Aug 6, 2026 | 187.70 | 196.70 | 187.70 | 193.00 | 182.17 | 1.31% | 75,205,155 |
| Aug 5, 2026 | 191.00 | 191.70 | 186.10 | 190.50 | 179.81 | -0.26% | 7,767,560 |
| Aug 4, 2026 | 200.40 | 200.70 | 188.20 | 191.00 | 180.28 | -4.69% | 11,518,680 |
| Aug 3, 2026 | 194.00 | 202.80 | 194.00 | 200.40 | 189.15 | 2.87% | 9,247,986 |
| Jul 31, 2026 | 192.50 | 195.80 | 187.90 | 194.80 | 183.87 | 1.19% | 4,060,451 |
| Jul 30, 2026 | 200.00 | 200.00 | 190.70 | 192.50 | 181.70 | -3.07% | 5,272,121 |
| Jul 29, 2026 | 188.00 | 198.60 | 188.00 | 198.60 | 187.46 | 5.64% | 7,345,309 |
| Jul 28, 2026 | 197.90 | 198.80 | 188.00 | 188.00 | 177.45 | -5.00% | 4,251,725 |
| Jul 27, 2026 | 200.60 | 201.00 | 194.30 | 197.90 | 186.79 | -1.44% | 8,077,424 |
| Jul 24, 2026 | 196.20 | 204.00 | 195.10 | 200.80 | 189.53 | 0.90% | 13,467,621 |
| Jul 22, 2026 | 198.90 | 199.90 | 195.50 | 199.00 | 187.83 | 0.05% | 11,138,429 |
| Jul 21, 2026 | 200.50 | 204.80 | 194.90 | 198.90 | 187.74 | -0.50% | 5,445,267 |
| Jul 20, 2026 | 199.00 | 204.70 | 197.40 | 199.90 | 188.68 | 0.96% | 9,575,954 |
| Jul 17, 2026 | 194.90 | 198.30 | 192.70 | 198.00 | 186.89 | 1.59% | 2,826,634 |
| Jul 16, 2026 | 185.20 | 198.70 | 184.10 | 194.90 | 183.96 | 2.04% | 8,869,832 |
| Jul 15, 2026 | 192.50 | 199.00 | 187.40 | 191.00 | 180.28 | -0.78% | 15,904,632 |
| Jul 14, 2026 | 186.20 | 195.00 | 186.20 | 192.50 | 181.70 | 3.77% | 14,061,467 |
| Jul 13, 2026 | 177.10 | 185.90 | 176.50 | 185.50 | 175.09 | 5.10% | 15,401,236 |
| Jul 10, 2026 | 177.60 | 180.10 | 176.10 | 176.50 | 166.60 | -0.62% | 2,818,826 |
| Jul 9, 2026 | 181.00 | 182.50 | 174.00 | 177.60 | 167.63 | -1.55% | 8,781,194 |
| Jul 8, 2026 | 176.40 | 182.40 | 174.00 | 180.40 | 170.28 | 2.68% | 6,507,598 |
| Jul 7, 2026 | 174.90 | 176.50 | 172.90 | 175.70 | 165.84 | 1.21% | 5,070,506 |
| Jul 6, 2026 | 168.70 | 174.30 | 168.70 | 173.60 | 163.86 | 2.90% | 7,235,591 |
| Jul 3, 2026 | 165.00 | 170.10 | 163.80 | 168.70 | 159.23 | 1.69% | 4,139,250 |
| Jul 2, 2026 | 164.00 | 167.20 | 162.00 | 165.90 | 156.59 | 1.16% | 7,018,814 |
| Jul 1, 2026 | 157.50 | 165.90 | 155.20 | 164.00 | 154.80 | 4.13% | 7,409,693 |
| Jun 30, 2026 | 151.70 | 159.60 | 149.90 | 157.50 | 148.66 | 5.56% | 9,407,959 |