O.R.T. Technologies Ltd (TLV:ORTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 855.20
-11.60 (-1.34%)
Aug 14, 2025, 5:24 PM IDT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 866.80 | 866.80 | 866.80 | 866.80 | 866.80 | - | 69 |
| Aug 12, 2025 | 871.40 | 871.40 | 840.00 | 866.80 | 866.80 | -0.53% | 35 |
| Aug 11, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Aug 10, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Aug 7, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Aug 6, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Aug 5, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Aug 4, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Jul 31, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Jul 30, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Jul 29, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Jul 28, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Jul 27, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Jul 24, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Jul 23, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Jul 22, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Jul 21, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Jul 20, 2025 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - | - |
| Jul 17, 2025 | 860.30 | 888.60 | 860.30 | 871.40 | 871.40 | 1.29% | 532 |
| Jul 16, 2025 | 861.10 | 861.10 | 836.00 | 860.30 | 860.30 | -0.09% | 8 |
| Jul 15, 2025 | 840.90 | 861.20 | 840.90 | 861.10 | 861.10 | 2.40% | 452 |
| Jul 14, 2025 | 836.60 | 845.80 | 836.60 | 840.90 | 840.90 | 0.51% | 336 |
| Jul 13, 2025 | 836.60 | 836.60 | 836.60 | 836.60 | 836.60 | - | - |
| Jul 10, 2025 | 840.80 | 849.20 | 811.00 | 836.60 | 836.60 | -0.50% | 329 |
| Jul 9, 2025 | 840.40 | 842.00 | 840.40 | 840.80 | 840.80 | 0.05% | 61 |
| Jul 8, 2025 | 840.40 | 840.40 | 840.40 | 840.40 | 840.40 | - | - |
| Jul 7, 2025 | 814.70 | 840.50 | 814.70 | 840.40 | 840.40 | 3.15% | 500 |
| Jul 6, 2025 | 814.70 | 814.70 | 814.70 | 814.70 | 814.70 | - | 4,500 |
| Jul 3, 2025 | 809.20 | 818.50 | 800.00 | 814.70 | 814.70 | 0.68% | 24,372 |
| Jul 2, 2025 | 818.10 | 818.10 | 795.00 | 809.20 | 809.20 | -1.09% | 2,320 |
| Jul 1, 2025 | 818.10 | 818.10 | 818.10 | 818.10 | 818.10 | - | - |
| Jun 30, 2025 | 818.10 | 818.10 | 818.10 | 818.10 | 818.10 | - | - |
| Jun 29, 2025 | 809.10 | 818.20 | 809.10 | 818.10 | 818.10 | 1.11% | 372 |
| Jun 26, 2025 | 814.10 | 814.10 | 806.00 | 809.10 | 809.10 | -0.61% | 561 |
| Jun 25, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Jun 24, 2025 | 797.60 | 814.10 | 797.60 | 814.10 | 814.10 | 2.07% | 342 |
| Jun 23, 2025 | 797.60 | 797.60 | 797.50 | 797.60 | 797.60 | - | 392 |
| Jun 22, 2025 | 795.90 | 801.10 | 795.90 | 797.60 | 797.60 | 0.21% | 416 |
| Jun 19, 2025 | 804.20 | 804.20 | 795.00 | 795.90 | 795.90 | -1.03% | 18,174 |
| Jun 18, 2025 | 804.20 | 804.20 | 804.20 | 804.20 | 804.20 | - | - |
| Jun 17, 2025 | 802.00 | 808.00 | 795.00 | 804.20 | 804.20 | 0.27% | 7,436 |
| Jun 16, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | - | - |
| Jun 15, 2025 | 789.90 | 802.00 | 789.90 | 802.00 | 802.00 | 1.53% | 2,320 |
| Jun 12, 2025 | 789.90 | 789.90 | 789.90 | 789.90 | 789.90 | - | - |
| Jun 11, 2025 | 789.90 | 789.90 | 789.90 | 789.90 | 789.90 | - | - |
| Jun 10, 2025 | 800.60 | 800.60 | 789.40 | 789.90 | 789.90 | -1.34% | 9,490 |
| Jun 9, 2025 | 822.20 | 822.20 | 797.30 | 800.60 | 800.60 | -2.63% | 2,891 |
| Jun 8, 2025 | 822.20 | 822.20 | 822.20 | 822.20 | 822.20 | - | - |
| Jun 5, 2025 | 849.10 | 849.10 | 822.20 | 822.20 | 822.20 | -3.17% | 471 |
| Jun 4, 2025 | 849.10 | 849.10 | 849.10 | 849.10 | 849.10 | - | - |