Orion Retail Properties Ltd (TLV:ORNP)
Israel · Delayed Price · Currency is ILS · Price in ILA 267.20
+1.30 (0.49%)
At close: Jan 23, 2026
Orion Retail Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 273.20 | 284.30 | 273.20 | 282.70 | 282.70 | 2.95% | 130,544 |
| Jan 27, 2026 | 273.30 | 278.00 | 273.30 | 274.60 | 274.60 | 0.48% | 33,801 |
| Jan 26, 2026 | 267.20 | 274.50 | 267.20 | 273.30 | 273.30 | 2.28% | 93,122 |
| Jan 23, 2026 | 264.60 | 270.00 | 264.60 | 267.20 | 267.20 | 0.49% | 60,586 |
| Jan 22, 2026 | 260.50 | 269.40 | 260.50 | 265.90 | 265.90 | 2.07% | 125,524 |
| Jan 21, 2026 | 257.80 | 263.00 | 256.50 | 260.50 | 260.50 | 1.05% | 77,060 |
| Jan 20, 2026 | 262.60 | 262.60 | 252.00 | 257.80 | 257.80 | -1.23% | 191,735 |
| Jan 19, 2026 | 261.80 | 262.10 | 258.40 | 261.00 | 261.00 | -0.31% | 126,956 |
| Jan 16, 2026 | 266.70 | 270.20 | 261.00 | 261.80 | 261.80 | -1.84% | 90,933 |
| Jan 15, 2026 | 270.20 | 272.90 | 266.20 | 266.70 | 266.70 | -1.30% | 71,216 |
| Jan 14, 2026 | 270.40 | 277.30 | 268.00 | 270.20 | 270.20 | -0.07% | 118,668 |
| Jan 13, 2026 | 278.00 | 278.00 | 266.50 | 270.40 | 270.40 | -2.49% | 253,833 |
| Jan 12, 2026 | 282.20 | 284.40 | 277.00 | 277.30 | 277.30 | -2.53% | 103,397 |
| Jan 9, 2026 | 286.60 | 289.00 | 283.30 | 284.50 | 284.50 | -1.22% | 44,334 |
| Jan 8, 2026 | 289.00 | 295.10 | 286.60 | 288.00 | 288.00 | -0.35% | 106,289 |
| Jan 7, 2026 | 295.10 | 295.10 | 288.20 | 289.00 | 289.00 | -1.90% | 64,287 |
| Jan 6, 2026 | 286.20 | 298.20 | 285.70 | 294.60 | 294.60 | 2.94% | 331,106 |
| Jan 5, 2026 | 281.20 | 289.60 | 281.20 | 286.20 | 286.20 | -0.28% | 199,679 |
| Jan 1, 2026 | 277.60 | 289.80 | 277.60 | 287.00 | 287.00 | 3.39% | 97,036 |
| Dec 31, 2025 | 281.90 | 286.00 | 274.40 | 277.60 | 277.60 | -1.53% | 509,627 |
| Dec 30, 2025 | 280.10 | 285.00 | 276.90 | 281.90 | 281.90 | 1.81% | 184,768 |
| Dec 29, 2025 | 275.50 | 281.00 | 267.00 | 276.90 | 276.90 | 0.76% | 447,127 |
| Dec 28, 2025 | 276.00 | 283.40 | 274.00 | 274.80 | 274.80 | -0.25% | 270,441 |
| Dec 25, 2025 | 286.50 | 290.20 | 272.00 | 275.50 | 275.50 | -3.84% | 385,150 |
| Dec 24, 2025 | 296.00 | 298.00 | 284.10 | 286.50 | 286.50 | -3.54% | 466,030 |
| Dec 23, 2025 | 295.00 | 302.60 | 288.10 | 297.00 | 297.00 | 0.71% | 218,079 |
| Dec 22, 2025 | 311.80 | 321.80 | 293.00 | 294.90 | 294.90 | -5.42% | 402,574 |
| Dec 21, 2025 | 317.70 | 317.70 | 303.20 | 311.80 | 311.80 | -2.04% | 440,899 |
| Dec 18, 2025 | 336.90 | 339.40 | 317.30 | 318.30 | 318.30 | -5.04% | 426,131 |
| Dec 17, 2025 | 337.00 | 344.90 | 335.00 | 335.20 | 335.20 | 0.03% | 306,096 |
| Dec 16, 2025 | 347.00 | 353.90 | 335.10 | 335.10 | 335.10 | -2.90% | 324,637 |
| Dec 15, 2025 | 367.00 | 373.60 | 343.00 | 345.10 | 345.10 | -7.36% | 844,314 |
| Dec 14, 2025 | 342.30 | 381.20 | 342.30 | 372.50 | 372.50 | 9.11% | 804,766 |
| Dec 11, 2025 | 357.00 | 381.90 | 341.00 | 341.40 | 341.40 | -4.34% | 1,317,427 |
| Dec 10, 2025 | 346.00 | 366.60 | 346.00 | 356.90 | 356.90 | 3.15% | 824,170 |
| Dec 9, 2025 | 341.00 | 379.00 | 341.00 | 346.00 | 346.00 | 2.37% | 3,197,506 |