Orion Retail Properties Ltd (TLV:ORNP)
Israel · Delayed Price · Currency is ILS · Price in ILA 185.00
-3.90 (-2.06%)
At close: Jun 19, 2026
Orion Retail Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 322.00 | 322.00 | 305.00 | 313.70 | 313.70 | -2.58% | 14,281 |
| May 14, 2026 | 325.30 | 325.30 | 320.40 | 322.00 | 322.00 | -1.01% | 3,711 |
| May 13, 2026 | 331.80 | 329.90 | 318.50 | 325.30 | 325.30 | -1.96% | 21,248 |
| May 12, 2026 | 335.80 | 338.00 | 326.60 | 331.80 | 331.80 | -1.19% | 72,570 |
| May 11, 2026 | 344.00 | 349.90 | 330.20 | 335.80 | 335.80 | -1.61% | 131,472 |
| May 8, 2026 | 318.70 | 345.00 | 318.70 | 341.30 | 341.30 | 7.67% | 284,454 |
| May 7, 2026 | 308.70 | 317.00 | 306.00 | 317.00 | 317.00 | 2.69% | 157,312 |
| May 6, 2026 | 299.10 | 317.00 | 300.00 | 308.70 | 308.70 | 3.21% | 116,494 |
| May 5, 2026 | 306.70 | 307.70 | 296.00 | 299.10 | 299.10 | -2.48% | 191,385 |
| May 4, 2026 | 318.70 | 318.70 | 305.60 | 306.70 | 306.70 | -3.77% | 162,249 |
| May 1, 2026 | 322.40 | 324.60 | 310.00 | 318.70 | 318.70 | -1.15% | 68,871 |
| Apr 30, 2026 | 320.10 | 323.40 | 318.00 | 322.40 | 322.40 | 0.72% | 10,305 |
| Apr 29, 2026 | 318.20 | 322.70 | 314.20 | 320.10 | 320.10 | 0.60% | 49,492 |
| Apr 28, 2026 | 323.20 | 323.20 | 314.10 | 318.20 | 318.20 | -1.55% | 97,341 |
| Apr 27, 2026 | 313.50 | 325.00 | 313.50 | 323.20 | 323.20 | 1.89% | 35,122 |
| Apr 24, 2026 | 322.90 | 323.80 | 316.40 | 317.20 | 317.20 | -1.77% | 74,550 |
| Apr 23, 2026 | 319.60 | 326.30 | 310.40 | 322.90 | 322.90 | 1.96% | 102,170 |
| Apr 20, 2026 | 303.90 | 318.00 | 303.90 | 316.70 | 316.70 | 4.21% | 117,643 |
| Apr 17, 2026 | 309.00 | 325.00 | 303.00 | 303.90 | 303.90 | 0.46% | 261,969 |
| Apr 16, 2026 | 300.00 | 307.00 | 300.00 | 302.50 | 302.50 | -0.36% | 3,650 |
| Apr 15, 2026 | 304.00 | 308.10 | 301.80 | 303.60 | 303.60 | -0.13% | 47,657 |
| Apr 14, 2026 | 300.00 | 306.30 | 300.00 | 304.00 | 304.00 | 0.60% | 115,762 |
| Apr 13, 2026 | 300.00 | 307.90 | 297.00 | 302.20 | 302.20 | -0.17% | 300,957 |
| Apr 10, 2026 | 304.70 | 304.70 | 302.00 | 302.70 | 302.70 | -0.66% | 18,952 |
| Apr 9, 2026 | 309.00 | 309.00 | 304.00 | 304.70 | 304.70 | -0.10% | 23,464 |
| Apr 6, 2026 | 304.40 | 307.00 | 304.00 | 305.00 | 305.00 | 0.20% | 21,716 |
| Apr 3, 2026 | 301.30 | 307.00 | 301.00 | 304.40 | 304.40 | 0.07% | 39,095 |
| Mar 31, 2026 | 294.20 | 305.10 | 294.20 | 304.20 | 304.20 | 1.06% | 66,908 |