Oron Group Investments & Holdings Ltd (TLV:ORON)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,191.00
+41.00 (3.57%)
At close: Nov 27, 2025
TLV:ORON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,191.00 | 1,191.00 | 3.57% | 46,495 |
| Nov 26, 2025 | 1,158.00 | 1,181.00 | 1,132.00 | 1,150.00 | 1,150.00 | -0.69% | 4,720 |
| Nov 25, 2025 | 1,174.00 | 1,174.00 | 1,147.00 | 1,158.00 | 1,158.00 | -1.36% | 7,523 |
| Nov 24, 2025 | 1,149.00 | 1,175.00 | 1,148.00 | 1,174.00 | 1,174.00 | 2.18% | 6,901 |
| Nov 23, 2025 | 1,171.00 | 1,171.00 | 1,135.00 | 1,149.00 | 1,149.00 | -1.88% | 17,206 |
| Nov 20, 2025 | 1,218.00 | 1,237.00 | 1,153.00 | 1,171.00 | 1,171.00 | -3.86% | 55,172 |
| Nov 19, 2025 | 1,220.00 | 1,231.00 | 1,184.00 | 1,218.00 | 1,218.00 | -0.16% | 12,375 |
| Nov 18, 2025 | 1,237.00 | 1,237.00 | 1,186.00 | 1,220.00 | 1,220.00 | -1.37% | 25,533 |
| Nov 17, 2025 | 1,227.00 | 1,241.00 | 1,219.00 | 1,237.00 | 1,237.00 | 0.81% | 78,992 |
| Nov 16, 2025 | 1,217.00 | 1,241.00 | 1,206.00 | 1,227.00 | 1,227.00 | 0.82% | 7,346 |
| Nov 13, 2025 | 1,243.00 | 1,250.00 | 1,185.00 | 1,217.00 | 1,217.00 | - | 55,662 |
| Nov 12, 2025 | 1,187.00 | 1,245.00 | 1,182.00 | 1,217.00 | 1,217.00 | 2.53% | 92,389 |
| Nov 11, 2025 | 1,184.00 | 1,190.00 | 1,163.00 | 1,187.00 | 1,187.00 | 0.25% | 104,016 |
| Nov 10, 2025 | 1,168.00 | 1,194.00 | 1,168.00 | 1,184.00 | 1,184.00 | 1.37% | 12,518 |
| Nov 9, 2025 | 1,180.00 | 1,180.00 | 1,163.00 | 1,168.00 | 1,168.00 | -1.02% | 6,299 |
| Nov 6, 2025 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.84% | 102,542 |
| Nov 5, 2025 | 1,190.00 | 1,192.00 | 1,165.00 | 1,190.00 | 1,190.00 | - | 28,709 |
| Nov 4, 2025 | 1,165.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,190.00 | -0.08% | 25,426 |
| Nov 3, 2025 | 1,086.00 | 1,193.00 | 1,086.00 | 1,191.00 | 1,191.00 | 0.17% | 34,391 |
| Nov 2, 2025 | 1,157.00 | 1,196.00 | 1,148.00 | 1,189.00 | 1,189.00 | 2.77% | 16,126 |
| Oct 30, 2025 | 1,164.00 | 1,164.00 | 1,144.00 | 1,157.00 | 1,157.00 | -0.60% | 14,130 |
| Oct 29, 2025 | 1,134.00 | 1,165.00 | 1,134.00 | 1,164.00 | 1,164.00 | 2.65% | 16,821 |
| Oct 28, 2025 | 1,142.00 | 1,157.00 | 1,123.00 | 1,134.00 | 1,134.00 | -0.70% | 14,828 |
| Oct 27, 2025 | 1,133.00 | 1,148.00 | 1,133.00 | 1,142.00 | 1,142.00 | 0.79% | 26,765 |
| Oct 26, 2025 | 1,117.00 | 1,149.00 | 1,117.00 | 1,133.00 | 1,133.00 | 1.43% | 12,817 |
| Oct 23, 2025 | 1,110.00 | 1,156.00 | 1,087.00 | 1,117.00 | 1,117.00 | 2.76% | 64,682 |
| Oct 22, 2025 | 1,079.00 | 1,122.00 | 1,060.00 | 1,087.00 | 1,087.00 | 0.74% | 5,718 |
| Oct 21, 2025 | 1,087.00 | 1,087.00 | 1,057.00 | 1,079.00 | 1,079.00 | -0.74% | 12,845 |
| Oct 20, 2025 | 1,069.00 | 1,117.00 | 1,067.00 | 1,087.00 | 1,087.00 | 1.68% | 9,373 |
| Oct 19, 2025 | 1,146.00 | 1,146.00 | 1,050.00 | 1,069.00 | 1,069.00 | -4.72% | 10,889 |
| Oct 16, 2025 | 1,123.00 | 1,156.00 | 1,101.00 | 1,122.00 | 1,122.00 | -0.09% | 18,112 |
| Oct 15, 2025 | 1,090.00 | 1,176.00 | 1,090.00 | 1,123.00 | 1,123.00 | 1.08% | 45,065 |
| Oct 12, 2025 | 1,050.00 | 1,135.00 | 1,050.00 | 1,111.00 | 1,111.00 | 0.36% | 22,479 |
| Oct 9, 2025 | 1,030.00 | 1,136.00 | 1,029.00 | 1,107.00 | 1,107.00 | 8.00% | 43,038 |
| Oct 8, 2025 | 1,033.00 | 1,033.00 | 988.80 | 1,025.00 | 1,025.00 | 3.13% | 10,608 |
| Oct 5, 2025 | 999.60 | 1,018.00 | 980.00 | 993.90 | 993.90 | 1.62% | 6,352 |
| Sep 30, 2025 | 895.90 | 983.00 | 896.70 | 978.10 | 978.10 | 9.18% | 28,776 |
| Sep 29, 2025 | 897.70 | 935.60 | 892.00 | 895.90 | 895.90 | 0.44% | 44,930 |
| Sep 28, 2025 | 797.70 | 905.00 | 797.70 | 892.00 | 892.00 | 11.82% | 431,158 |
| Sep 25, 2025 | 815.10 | 815.10 | 775.30 | 797.70 | 797.70 | -2.13% | 27,767 |
| Sep 21, 2025 | 812.00 | 828.50 | 812.00 | 815.10 | 815.10 | 0.38% | 13,806 |
| Sep 18, 2025 | 813.80 | 827.70 | 805.40 | 812.00 | 812.00 | -0.22% | 11,481 |
| Sep 17, 2025 | 837.00 | 828.60 | 800.00 | 813.80 | 813.80 | -2.77% | 6,530 |
| Sep 16, 2025 | 884.20 | 884.20 | 830.00 | 837.00 | 837.00 | -3.26% | 14,228 |
| Sep 15, 2025 | 877.10 | 880.10 | 846.70 | 865.20 | 865.20 | -1.36% | 29,579 |
| Sep 14, 2025 | 906.30 | 909.70 | 871.00 | 877.10 | 877.10 | -3.22% | 7,086 |
| 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 |