Orion Retail Properties Ltd (TLV:ORNP)
Israel · Delayed Price · Currency is ILS · Price in ILA 172.40
+2.20 (1.29%)
At close: Jul 29, 2026
Orion Retail Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 171.00 | 178.20 | 171.00 | 176.50 | 176.50 | 2.98% | 172,622 |
| Jun 26, 2026 | 175.00 | 177.90 | 170.40 | 171.40 | 171.40 | -3.87% | 173,492 |
| Jun 25, 2026 | 182.70 | 184.50 | 177.10 | 178.30 | 178.30 | -2.41% | 235,526 |
| Jun 24, 2026 | 183.60 | 186.00 | 180.10 | 182.70 | 182.70 | -0.49% | 119,651 |
| Jun 23, 2026 | 186.60 | 186.70 | 183.00 | 183.60 | 183.60 | -1.77% | 49,627 |
| Jun 22, 2026 | 198.00 | 198.00 | 186.70 | 186.90 | 186.90 | 1.03% | 173,381 |
| Jun 19, 2026 | 188.90 | 192.70 | 185.00 | 185.00 | 185.00 | -2.06% | 494,631 |
| Jun 18, 2026 | 194.90 | 193.60 | 186.00 | 188.90 | 188.90 | -3.08% | 249,107 |
| Jun 17, 2026 | 205.00 | 202.50 | 186.80 | 194.90 | 194.90 | -4.93% | 159,333 |
| Jun 16, 2026 | 204.60 | 207.90 | 198.30 | 205.00 | 205.00 | 0.20% | 184,343 |
| Jun 15, 2026 | 188.00 | 206.40 | 180.00 | 204.60 | 204.60 | 7.12% | 751,103 |
| Jun 12, 2026 | 223.80 | 222.00 | 186.40 | 191.00 | 191.00 | -14.66% | 917,538 |
| Jun 11, 2026 | 223.50 | 229.90 | 222.40 | 223.80 | 223.80 | 1.68% | 79,171 |
| Jun 10, 2026 | 216.20 | 223.50 | 210.00 | 220.10 | 220.10 | 1.80% | 172,752 |
| Jun 9, 2026 | 217.10 | 217.10 | 212.70 | 216.20 | 216.20 | -0.92% | 428,104 |
| Jun 8, 2026 | 214.60 | 219.20 | 213.10 | 218.20 | 218.20 | 0.69% | 85,631 |
| Jun 5, 2026 | 223.80 | 226.50 | 214.50 | 216.70 | 216.70 | -5.41% | 188,486 |
| Jun 4, 2026 | 238.30 | 238.30 | 227.00 | 229.10 | 229.10 | -3.86% | 81,173 |
| Jun 3, 2026 | 243.50 | 243.80 | 237.50 | 238.30 | 238.30 | -2.77% | 56,812 |
| Jun 2, 2026 | 251.20 | 251.30 | 243.50 | 245.10 | 245.10 | -2.43% | 112,167 |
| Jun 1, 2026 | 274.20 | 274.20 | 250.00 | 251.20 | 251.20 | -6.82% | 178,887 |
| May 29, 2026 | 268.10 | 270.50 | 267.30 | 269.60 | 269.60 | -0.63% | 34,083 |
| May 28, 2026 | 286.50 | 285.10 | 267.10 | 271.30 | 271.30 | -5.31% | 133,223 |
| May 27, 2026 | 292.30 | 292.40 | 283.00 | 286.50 | 286.50 | -2.02% | 61,147 |
| May 26, 2026 | 302.40 | 303.40 | 290.00 | 292.40 | 292.40 | -3.94% | 136,316 |
| May 25, 2026 | 298.60 | 307.30 | 298.50 | 304.40 | 304.40 | 1.94% | 26,714 |
| May 20, 2026 | 305.30 | 305.00 | 296.00 | 298.60 | 298.60 | -2.19% | 31,414 |
| May 19, 2026 | 307.00 | 307.90 | 300.00 | 305.30 | 305.30 | -0.55% | 15,767 |
| May 18, 2026 | 313.70 | 313.70 | 306.00 | 307.00 | 307.00 | -2.14% | 27,760 |