Oron Group Investments & Holdings Ltd (TLV:ORON)
Israel · Delayed Price · Currency is ILS · Price in ILA 902.10
-10.50 (-1.15%)
Sep 11, 2025, 5:24 PM IDT
TLV:ORON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 912.60 | 915.30 | 902.10 | 906.30 | 906.30 | -0.69% | 3,620 |
| Sep 10, 2025 | 922.00 | 940.00 | 907.00 | 912.60 | 912.60 | -1.02% | 6,496 |
| Sep 9, 2025 | 922.00 | 922.00 | 919.70 | 922.00 | 922.00 | 1.65% | 26,970 |
| Sep 8, 2025 | 903.00 | 926.60 | 890.00 | 907.00 | 907.00 | 0.44% | 9,829 |
| Sep 7, 2025 | 910.40 | 910.50 | 900.00 | 903.00 | 903.00 | -0.81% | 6,482 |
| Sep 4, 2025 | 883.60 | 914.40 | 883.60 | 910.40 | 910.40 | 3.03% | 24,620 |
| Sep 3, 2025 | 901.90 | 903.30 | 880.00 | 883.60 | 883.60 | -2.03% | 5,804 |
| Sep 2, 2025 | 930.80 | 949.00 | 891.60 | 901.90 | 901.90 | -3.10% | 13,355 |
| Sep 1, 2025 | 931.00 | 940.00 | 927.00 | 930.80 | 930.80 | -2.34% | 14,877 |
| Aug 31, 2025 | 947.40 | 956.90 | 940.70 | 953.10 | 953.10 | 0.60% | 2,465 |
| Aug 28, 2025 | 953.90 | 953.90 | 945.00 | 947.40 | 947.40 | -0.68% | 2,816 |
| Aug 27, 2025 | 948.60 | 965.00 | 948.60 | 953.90 | 953.90 | 0.56% | 5,406 |
| Aug 26, 2025 | 965.70 | 965.70 | 939.90 | 948.60 | 948.60 | -1.77% | 19,069 |
| Aug 25, 2025 | 990.20 | 999.20 | 965.70 | 965.70 | 965.70 | -2.47% | 8,686 |
| Aug 24, 2025 | 975.00 | 1,009.00 | 975.00 | 990.20 | 990.20 | 1.94% | 12,674 |
| Aug 21, 2025 | 1,040.00 | 1,040.00 | 960.80 | 971.40 | 971.40 | -6.60% | 35,160 |
| Aug 20, 2025 | 1,087.00 | 1,087.00 | 1,028.00 | 1,040.00 | 1,040.00 | -4.32% | 817 |
| Aug 19, 2025 | 1,081.00 | 1,094.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.56% | 4,354 |
| Aug 18, 2025 | 1,069.00 | 1,100.00 | 1,065.00 | 1,081.00 | 1,081.00 | 1.12% | 110,851 |
| Aug 17, 2025 | 1,050.00 | 1,074.00 | 1,050.00 | 1,069.00 | 1,069.00 | 1.81% | 1,535 |
| Aug 14, 2025 | 1,063.00 | 1,079.00 | 998.60 | 1,050.00 | 1,050.00 | 0.86% | 73,572 |
| 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 |