O.R.T. Technologies Ltd (TLV:ORTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 807.50
-0.20 (-0.02%)
Nov 5, 2025, 5:24 PM IDT
O.R.T. Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 807.70 | 807.70 | 807.70 | 807.70 | 807.70 | - | - |
| Nov 5, 2025 | 807.60 | 809.20 | 807.50 | 807.70 | 807.70 | 0.01% | 2,680 |
| Nov 4, 2025 | 807.00 | 807.70 | 807.00 | 807.60 | 807.60 | 0.07% | 250 |
| Nov 3, 2025 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - | - |
| Nov 2, 2025 | 809.20 | 809.20 | 807.00 | 807.00 | 807.00 | -0.27% | 2,554 |
| Oct 30, 2025 | 841.90 | 841.90 | 805.30 | 809.20 | 809.20 | -3.88% | 495 |
| Oct 29, 2025 | 841.90 | 841.90 | 841.90 | 841.90 | 841.90 | - | - |
| Oct 28, 2025 | 841.90 | 841.90 | 841.90 | 841.90 | 841.90 | - | - |
| Oct 27, 2025 | 841.90 | 841.90 | 841.90 | 841.90 | 841.90 | - | - |
| Oct 26, 2025 | 841.90 | 841.90 | 841.90 | 841.90 | 841.90 | - | - |
| Oct 23, 2025 | 841.90 | 841.90 | 841.90 | 841.90 | 841.90 | - | - |
| Oct 22, 2025 | 841.90 | 841.90 | 841.90 | 841.90 | 841.90 | - | - |
| Oct 21, 2025 | 851.20 | 851.20 | 832.60 | 841.90 | 841.90 | -1.09% | 120 |
| Oct 20, 2025 | 851.20 | 851.20 | 851.20 | 851.20 | 851.20 | - | - |
| Oct 19, 2025 | 851.20 | 851.20 | 851.20 | 851.20 | 851.20 | - | - |
| Oct 16, 2025 | 846.70 | 855.30 | 836.50 | 851.20 | 851.20 | 0.53% | 500 |
| Oct 15, 2025 | 826.90 | 855.30 | 826.80 | 846.70 | 846.70 | 2.39% | 269 |
| Oct 13, 2025 | 826.90 | 826.90 | 826.90 | 826.90 | 826.90 | - | - |
| Oct 12, 2025 | 826.90 | 826.90 | 826.90 | 826.90 | 826.90 | - | - |
| Oct 9, 2025 | 817.50 | 845.10 | 817.50 | 826.90 | 826.90 | 1.15% | 82 |
| Oct 8, 2025 | 822.50 | 826.60 | 805.00 | 817.50 | 817.50 | -0.61% | 139 |
| Oct 7, 2025 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - | - |
| Oct 6, 2025 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - | - |
| Oct 5, 2025 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - | - |
| Oct 2, 2025 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - | - |
| Oct 1, 2025 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - | - |
| Sep 30, 2025 | 826.80 | 826.80 | 808.70 | 822.50 | 822.50 | -0.52% | 57 |
| Sep 29, 2025 | 814.10 | 831.90 | 814.10 | 826.80 | 826.80 | 1.56% | 171 |
| Sep 28, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 25, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 24, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 23, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 22, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 21, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 18, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 17, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 16, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 15, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 14, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 11, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 10, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 9, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | 3 |
| Sep 8, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 7, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 4, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 3, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | - |
| Sep 2, 2025 | 810.00 | 814.10 | 810.00 | 814.10 | 814.10 | 0.51% | 242 |
| Sep 1, 2025 | 828.20 | 828.20 | 810.00 | 810.00 | 810.00 | -2.20% | 242 |
| Aug 31, 2025 | 823.60 | 829.10 | 823.60 | 828.20 | 828.20 | 0.56% | 742 |
| Aug 28, 2025 | 805.90 | 823.60 | 805.90 | 823.60 | 823.60 | 2.20% | 769 |