Oron Group Investments & Holdings Ltd (TLV:ORON)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,045.00
+4.00 (0.38%)
Aug 14, 2025, 5:24 PM IDT
TLV:ORON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,021.00 | 1,049.00 | 1,021.00 | 1,041.00 | 1,041.00 | 1.96% | 8,235 |
| Aug 12, 2025 | 1,023.00 | 1,032.00 | 1,013.00 | 1,021.00 | 1,021.00 | -0.20% | 14,704 |
| Aug 11, 2025 | 1,017.00 | 1,043.00 | 1,011.00 | 1,023.00 | 1,023.00 | 0.59% | 21,800 |
| Aug 10, 2025 | 1,000.00 | 1,026.00 | 1,000.00 | 1,017.00 | 1,017.00 | 2.01% | 9,541 |
| Aug 7, 2025 | 1,037.00 | 1,060.00 | 997.00 | 997.00 | 997.00 | -3.86% | 132,935 |
| Aug 6, 2025 | 1,035.00 | 1,049.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.19% | 14,850 |
| Aug 5, 2025 | 1,153.00 | 1,158.00 | 1,035.00 | 1,035.00 | 1,035.00 | -10.23% | 16,612 |
| Aug 4, 2025 | 1,236.00 | 1,236.00 | 1,135.00 | 1,153.00 | 1,153.00 | -6.72% | 15,164 |
| Jul 31, 2025 | 1,173.00 | 1,239.00 | 1,157.00 | 1,236.00 | 1,236.00 | 5.37% | 5,529 |
| Jul 30, 2025 | 1,202.00 | 1,205.00 | 1,149.00 | 1,173.00 | 1,173.00 | -2.41% | 7,835 |
| Jul 29, 2025 | 1,193.00 | 1,214.00 | 1,187.00 | 1,202.00 | 1,202.00 | 0.75% | 3,225 |
| Jul 28, 2025 | 1,176.00 | 1,209.00 | 1,176.00 | 1,193.00 | 1,193.00 | 1.45% | 3,046 |
| Jul 27, 2025 | 1,165.00 | 1,205.00 | 1,165.00 | 1,176.00 | 1,176.00 | -1.09% | 5,728 |
| Jul 24, 2025 | 1,166.00 | 1,200.00 | 1,165.00 | 1,189.00 | 1,189.00 | 1.97% | 3,621 |
| Jul 23, 2025 | 1,159.00 | 1,171.00 | 1,159.00 | 1,166.00 | 1,166.00 | 0.60% | 22,080 |
| Jul 22, 2025 | 1,165.00 | 1,167.00 | 1,146.00 | 1,159.00 | 1,159.00 | -0.52% | 124,987 |
| Jul 21, 2025 | 1,187.00 | 1,192.00 | 1,159.00 | 1,165.00 | 1,165.00 | -1.85% | 9,358 |
| Jul 20, 2025 | 1,189.00 | 1,226.00 | 1,174.00 | 1,187.00 | 1,187.00 | -0.17% | 3,716 |
| Jul 17, 2025 | 1,190.00 | 1,191.00 | 1,183.00 | 1,189.00 | 1,189.00 | -0.08% | 5,779 |
| Jul 16, 2025 | 1,170.00 | 1,220.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.25% | 8,921 |
| Jul 15, 2025 | 1,192.00 | 1,200.00 | 1,185.00 | 1,193.00 | 1,193.00 | 0.08% | 9,681 |
| Jul 14, 2025 | 1,205.00 | 1,205.00 | 1,171.00 | 1,192.00 | 1,192.00 | -1.08% | 5,559 |
| Jul 13, 2025 | 1,206.00 | 1,215.00 | 1,197.00 | 1,205.00 | 1,205.00 | -0.08% | 10,982 |
| Jul 10, 2025 | 1,191.00 | 1,211.00 | 1,190.00 | 1,206.00 | 1,206.00 | 1.26% | 19,433 |
| Jul 9, 2025 | 1,209.00 | 1,209.00 | 1,177.00 | 1,191.00 | 1,191.00 | -1.49% | 17,141 |
| Jul 8, 2025 | 1,211.00 | 1,211.00 | 1,195.00 | 1,209.00 | 1,209.00 | -0.17% | 16,978 |
| Jul 7, 2025 | 1,228.00 | 1,228.00 | 1,210.00 | 1,211.00 | 1,211.00 | -1.38% | 16,467 |
| Jul 6, 2025 | 1,205.00 | 1,239.00 | 1,205.00 | 1,228.00 | 1,228.00 | -2.46% | 15,872 |
| Jul 3, 2025 | 1,260.00 | 1,260.00 | 1,254.00 | 1,259.00 | 1,259.00 | -0.08% | 37,657 |
| Jul 2, 2025 | 1,241.00 | 1,260.00 | 1,241.00 | 1,260.00 | 1,260.00 | -0.40% | 38,713 |
| Jul 1, 2025 | 1,162.00 | 1,274.00 | 1,162.00 | 1,265.00 | 1,265.00 | 0.64% | 48,451 |
| Jun 30, 2025 | 1,201.00 | 1,259.00 | 1,201.00 | 1,257.00 | 1,257.00 | 1.29% | 42,677 |
| Jun 29, 2025 | 1,204.00 | 1,275.00 | 1,204.00 | 1,241.00 | 1,241.00 | 3.07% | 6,733 |
| Jun 26, 2025 | 1,170.00 | 1,209.00 | 1,170.00 | 1,204.00 | 1,204.00 | -0.50% | 18,479 |
| Jun 25, 2025 | 1,227.00 | 1,227.00 | 1,178.00 | 1,210.00 | 1,210.00 | -1.39% | 23,630 |
| Jun 24, 2025 | 1,151.00 | 1,228.00 | 1,151.00 | 1,227.00 | 1,227.00 | 0.82% | 40,130 |
| Jun 23, 2025 | 1,214.00 | 1,265.00 | 1,200.00 | 1,217.00 | 1,217.00 | 0.25% | 51,047 |
| Jun 22, 2025 | 1,135.00 | 1,221.00 | 1,135.00 | 1,214.00 | 1,214.00 | 6.96% | 28,286 |
| Jun 19, 2025 | 1,117.00 | 1,158.00 | 1,117.00 | 1,135.00 | 1,135.00 | 1.61% | 24,096 |
| Jun 18, 2025 | 1,096.00 | 1,139.00 | 1,096.00 | 1,117.00 | 1,117.00 | 1.92% | 11,281 |
| Jun 17, 2025 | 1,065.00 | 1,100.00 | 1,058.00 | 1,096.00 | 1,096.00 | 3.30% | 16,170 |
| Jun 16, 2025 | 953.90 | 1,071.00 | 953.90 | 1,061.00 | 1,061.00 | 11.23% | 212,116 |
| Jun 15, 2025 | 933.00 | 981.70 | 905.00 | 953.90 | 953.90 | 1.51% | 7,686 |
| Jun 12, 2025 | 961.70 | 961.70 | 933.00 | 939.70 | 939.70 | -2.29% | 2,499 |
| Jun 11, 2025 | 963.50 | 968.50 | 952.20 | 961.70 | 961.70 | -0.19% | 6,652 |
| Jun 10, 2025 | 965.00 | 965.10 | 961.00 | 963.50 | 963.50 | -0.73% | 4,903 |
| Jun 9, 2025 | 984.10 | 984.10 | 968.00 | 970.60 | 970.60 | -1.37% | 944 |
| Jun 8, 2025 | 979.80 | 989.60 | 979.80 | 984.10 | 984.10 | 0.44% | 2,629 |
| Jun 5, 2025 | 999.70 | 999.70 | 960.00 | 979.80 | 979.80 | -1.99% | 31,609 |
| Jun 4, 2025 | 1,003.00 | 1,009.00 | 993.00 | 999.70 | 999.70 | -0.33% | 9,671 |