Orion Retail Properties Ltd (TLV:ORNP)
Israel · Delayed Price · Currency is ILS · Price in ILA 178.60
-5.70 (-3.09%)
At close: Aug 18, 2026
Orion Retail Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |