O.R.T. Technologies Ltd (TLV:ORTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 806.70
0.00 (0.00%)
At close: Nov 25, 2025
O.R.T. Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 813.60 | 797.10 | 797.10 | 806.70 | 806.70 | -0.85% | 105 |
| Nov 13, 2025 | 806.60 | 815.00 | 810.60 | 813.60 | 813.60 | 0.87% | 708 |
| Nov 12, 2025 | 806.60 | 806.60 | 806.60 | 806.60 | 806.60 | - | 421 |
| Nov 9, 2025 | 807.70 | 811.00 | 775.20 | 806.60 | 806.60 | -0.14% | 857 |
| Nov 5, 2025 | 807.60 | 809.20 | 807.50 | 807.70 | 807.70 | 0.01% | 2,680 |
| Nov 4, 2025 | 807.00 | 807.70 | 807.60 | 807.60 | 807.60 | 0.07% | 250 |
| Nov 2, 2025 | 809.20 | 807.10 | 807.00 | 807.00 | 807.00 | -0.27% | 2,554 |
| Oct 30, 2025 | 841.90 | 823.40 | 805.30 | 809.20 | 809.20 | -3.88% | 495 |
| Oct 21, 2025 | 851.20 | 832.60 | 832.60 | 841.90 | 841.90 | -1.09% | 120 |
| 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 9, 2025 | 817.50 | 845.10 | 845.10 | 826.90 | 826.90 | 1.15% | 82 |
| Oct 8, 2025 | 822.50 | 826.60 | 805.00 | 817.50 | 817.50 | -0.61% | 139 |
| Sep 30, 2025 | 826.80 | 808.70 | 808.70 | 822.50 | 822.50 | -0.52% | 57 |
| Sep 29, 2025 | 814.10 | 831.90 | 831.90 | 826.80 | 826.80 | 1.56% | 171 |
| Sep 9, 2025 | 814.10 | 814.10 | 814.10 | 814.10 | 814.10 | - | 3 |
| Sep 2, 2025 | 810.00 | 814.10 | 814.10 | 814.10 | 814.10 | 0.51% | 242 |
| Sep 1, 2025 | 828.20 | 810.00 | 810.00 | 810.00 | 810.00 | -2.20% | 242 |
| Aug 31, 2025 | 823.60 | 829.10 | 827.70 | 828.20 | 828.20 | 0.56% | 742 |
| Aug 28, 2025 | 805.90 | 823.60 | 823.50 | 823.60 | 823.60 | 2.20% | 769 |
| Aug 26, 2025 | 781.50 | 815.00 | 781.50 | 805.90 | 805.90 | 5.39% | 2,553 |
| Aug 25, 2025 | 791.00 | 835.80 | 760.00 | 764.70 | 764.70 | -3.32% | 18,215 |
| Aug 24, 2025 | 791.00 | 791.00 | 790.90 | 791.00 | 791.00 | - | 3,884 |
| Aug 21, 2025 | 817.70 | 808.00 | 789.10 | 791.00 | 791.00 | -3.27% | 11,764 |
| Aug 20, 2025 | 801.20 | 817.70 | 817.70 | 817.70 | 817.70 | 2.06% | 500 |
| Aug 19, 2025 | 832.80 | 836.00 | 799.00 | 801.20 | 801.20 | -3.79% | 6,944 |
| Aug 18, 2025 | 848.50 | 835.00 | 830.70 | 832.80 | 832.80 | -1.85% | 2,120 |
| Aug 14, 2025 | 866.80 | 868.50 | 835.50 | 848.50 | 848.50 | -2.11% | 4,007 |
| 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 |
| Jul 17, 2025 | 860.30 | 888.60 | 869.10 | 871.40 | 871.40 | 1.29% | 532 |
| Jul 16, 2025 | 861.10 | 836.00 | 836.00 | 860.30 | 860.30 | -0.09% | 8 |
| Jul 15, 2025 | 840.90 | 861.20 | 861.10 | 861.10 | 861.10 | 2.40% | 452 |
| Jul 14, 2025 | 836.60 | 845.80 | 840.80 | 840.90 | 840.90 | 0.51% | 336 |
| Jul 10, 2025 | 840.80 | 849.20 | 811.00 | 836.60 | 836.60 | -0.50% | 329 |
| Jul 9, 2025 | 840.40 | 842.00 | 842.00 | 840.80 | 840.80 | 0.05% | 61 |
| Jul 7, 2025 | 814.70 | 840.50 | 840.40 | 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 |
| Jun 29, 2025 | 809.10 | 818.20 | 818.10 | 818.10 | 818.10 | 1.11% | 372 |
| Jun 26, 2025 | 814.10 | 810.00 | 806.00 | 809.10 | 809.10 | -0.61% | 561 |
| Jun 24, 2025 | 797.60 | 814.10 | 814.10 | 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 | 797.10 | 795.00 | 795.90 | 795.90 | -1.03% | 18,174 |
| Jun 17, 2025 | 802.00 | 808.00 | 795.00 | 804.20 | 804.20 | 0.27% | 7,436 |
| Jun 15, 2025 | 789.90 | 802.00 | 801.60 | 802.00 | 802.00 | 1.53% | 2,320 |
| Jun 10, 2025 | 800.60 | 799.00 | 789.40 | 789.90 | 789.90 | -1.34% | 9,490 |
| Jun 9, 2025 | 822.20 | 820.90 | 797.30 | 800.60 | 800.60 | -2.63% | 2,891 |