Orion Retail Properties Ltd (TLV:ORNP)
Israel · Delayed Price · Currency is ILS · Price in ILA 269.60
-1.70 (-0.63%)
At close: May 29, 2026
Orion Retail Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 300.00 | 302.20 | 290.50 | 301.00 | 301.00 | 1.31% | 91,517 |
| Mar 27, 2026 | 291.90 | 298.10 | 292.80 | 297.10 | 297.10 | 1.78% | 68,259 |
| Mar 26, 2026 | 286.00 | 293.90 | 286.00 | 291.90 | 291.90 | 0.52% | 112,648 |
| Mar 25, 2026 | 286.00 | 292.30 | 286.00 | 290.40 | 290.40 | 0.17% | 42,241 |
| Mar 24, 2026 | 296.00 | 296.00 | 284.00 | 289.90 | 289.90 | 0.28% | 184,855 |
| Mar 23, 2026 | 290.40 | 291.00 | 285.00 | 289.10 | 289.10 | -0.45% | 72,911 |
| Mar 20, 2026 | 286.70 | 290.40 | 279.70 | 290.40 | 290.40 | 1.29% | 297,573 |
| Mar 19, 2026 | 280.00 | 294.30 | 280.00 | 286.70 | 286.70 | 1.02% | 140,074 |
| Mar 18, 2026 | 281.70 | 288.00 | 277.00 | 283.80 | 283.80 | 0.75% | 174,538 |
| Mar 17, 2026 | 280.80 | 284.00 | 278.00 | 281.70 | 281.70 | 0.32% | 57,245 |
| Mar 16, 2026 | 270.00 | 284.40 | 270.00 | 280.80 | 280.80 | 4.00% | 211,618 |
| Mar 13, 2026 | 271.80 | 271.80 | 268.50 | 270.00 | 270.00 | -0.22% | 8,163 |
| Mar 12, 2026 | 272.90 | 272.90 | 268.50 | 270.60 | 270.60 | -0.84% | 19,222 |
| Mar 11, 2026 | 270.80 | 273.00 | 264.00 | 272.90 | 272.90 | 0.78% | 109,304 |