Orion Retail Properties Ltd (TLV:ORNP)
Israel · Delayed Price · Currency is ILS · Price in ILA 182.30
-0.90 (-0.49%)
At close: Sep 8, 2026
Orion Retail Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 183.20 | 184.00 | 178.00 | 182.30 | 182.30 | -0.49% | 125,094 |
| Sep 7, 2026 | 183.00 | 185.40 | 181.60 | 183.20 | 183.20 | 1.16% | 105,118 |
| Sep 4, 2026 | 180.30 | 182.80 | 178.40 | 181.10 | 181.10 | 0.44% | 146,879 |
| Sep 3, 2026 | 168.00 | 183.00 | 168.00 | 180.30 | 180.30 | 5.32% | 68,416 |
| Sep 2, 2026 | 167.00 | 174.00 | 165.80 | 171.20 | 171.20 | 2.51% | 153,901 |
| Sep 1, 2026 | 169.40 | 169.40 | 165.00 | 167.00 | 167.00 | -0.89% | 87,438 |
| Aug 31, 2026 | 165.00 | 169.40 | 164.50 | 168.50 | 168.50 | 2.06% | 79,792 |
| Aug 28, 2026 | 161.50 | 167.00 | 157.00 | 165.10 | 165.10 | 2.93% | 216,462 |
| Aug 27, 2026 | 163.00 | 163.00 | 158.00 | 160.40 | 160.40 | -1.60% | 243,290 |
| Aug 26, 2026 | 166.80 | 167.90 | 162.20 | 163.00 | 163.00 | -2.28% | 201,261 |
| Aug 25, 2026 | 169.10 | 169.90 | 164.70 | 166.80 | 166.80 | -1.42% | 359,342 |
| Aug 24, 2026 | 168.40 | 170.70 | 166.90 | 169.20 | 169.20 | -0.65% | 249,849 |
| Aug 21, 2026 | 173.00 | 173.00 | 168.30 | 170.30 | 170.30 | -1.56% | 19,281 |
| Aug 20, 2026 | 173.00 | 178.80 | 172.00 | 173.00 | 173.00 | -0.75% | 61,277 |
| Aug 19, 2026 | 178.60 | 178.60 | 173.30 | 174.30 | 174.30 | -2.41% | 249,238 |
| Aug 18, 2026 | 182.10 | 182.30 | 176.60 | 178.60 | 178.60 | -3.09% | 231,611 |
| Aug 17, 2026 | 187.70 | 193.90 | 182.10 | 184.30 | 184.30 | -1.81% | 94,281 |
| Aug 14, 2026 | 189.40 | 192.10 | 187.00 | 187.70 | 187.70 | -0.90% | 23,307 |
| Aug 13, 2026 | 187.10 | 190.30 | 185.90 | 189.40 | 189.40 | 1.23% | 54,202 |
| Aug 12, 2026 | 189.30 | 188.00 | 186.00 | 187.10 | 187.10 | -1.16% | 15,484 |
| Aug 11, 2026 | 190.80 | 195.80 | 187.50 | 189.30 | 189.30 | -0.79% | 92,513 |
| Aug 10, 2026 | 196.80 | 196.80 | 189.70 | 190.80 | 190.80 | -1.50% | 60,990 |
| Aug 7, 2026 | 189.00 | 196.50 | 189.00 | 193.70 | 193.70 | 2.65% | 30,878 |
| Aug 6, 2026 | 180.00 | 188.70 | 178.50 | 188.70 | 188.70 | 4.83% | 584,724 |
| Aug 5, 2026 | 182.70 | 181.60 | 179.00 | 180.00 | 180.00 | -1.48% | 123,473 |
| Aug 4, 2026 | 179.30 | 185.00 | 178.40 | 182.70 | 182.70 | 1.90% | 189,595 |
| Aug 3, 2026 | 183.10 | 187.40 | 178.30 | 179.30 | 179.30 | -2.50% | 60,275 |
| Jul 31, 2026 | 175.00 | 188.00 | 175.00 | 183.90 | 183.90 | 3.20% | 84,346 |
| Jul 30, 2026 | 172.10 | 180.00 | 165.70 | 178.20 | 178.20 | 3.36% | 177,720 |
| Jul 29, 2026 | 170.20 | 173.30 | 170.20 | 172.40 | 172.40 | 1.29% | 74,201 |
| Jul 28, 2026 | 175.90 | 176.00 | 170.00 | 170.20 | 170.20 | -3.24% | 325,910 |
| Jul 27, 2026 | 180.90 | 180.90 | 173.70 | 175.90 | 175.90 | -1.95% | 40,895 |
| Jul 24, 2026 | 179.60 | 180.90 | 176.80 | 179.40 | 179.40 | -0.11% | 35,579 |
| Jul 22, 2026 | 176.40 | 180.20 | 176.40 | 179.60 | 179.60 | 1.81% | 81,587 |
| Jul 21, 2026 | 173.40 | 177.80 | 171.50 | 176.40 | 176.40 | 1.73% | 135,512 |
| Jul 20, 2026 | 175.70 | 175.70 | 170.10 | 173.40 | 173.40 | -1.31% | 129,458 |
| Jul 17, 2026 | 176.80 | 176.00 | 175.70 | 175.70 | 175.70 | -0.62% | 4,353 |
| Jul 16, 2026 | 175.00 | 180.10 | 175.00 | 176.80 | 176.80 | -1.28% | 66,924 |
| Jul 15, 2026 | 182.50 | 182.50 | 178.50 | 179.10 | 179.10 | -0.78% | 194,406 |
| Jul 14, 2026 | 175.60 | 182.50 | 177.00 | 180.50 | 180.50 | 2.79% | 231,619 |
| Jul 13, 2026 | 181.20 | 181.20 | 172.20 | 175.60 | 175.60 | -3.09% | 191,312 |
| Jul 10, 2026 | 184.70 | 183.60 | 180.00 | 181.20 | 181.20 | -1.89% | 46,927 |
| Jul 9, 2026 | 180.00 | 188.70 | 180.00 | 184.70 | 184.70 | -0.22% | 102,735 |
| Jul 8, 2026 | 185.70 | 187.70 | 183.10 | 185.10 | 185.10 | -0.32% | 46,782 |
| Jul 7, 2026 | 176.50 | 189.50 | 176.50 | 185.70 | 185.70 | 1.36% | 260,155 |
| Jul 6, 2026 | 171.30 | 193.30 | 171.30 | 183.20 | 183.20 | 6.20% | 334,817 |
| Jul 3, 2026 | 171.10 | 173.00 | 171.10 | 172.50 | 172.50 | 0.17% | 273,357 |
| Jul 2, 2026 | 172.40 | 173.00 | 171.40 | 172.20 | 172.20 | -0.12% | 83,664 |
| Jul 1, 2026 | 171.90 | 172.50 | 170.90 | 172.40 | 172.40 | 0.29% | 294,735 |
| Jun 30, 2026 | 176.50 | 177.10 | 169.70 | 171.90 | 171.90 | -2.61% | 174,642 |