O.R.T. Technologies Ltd (TLV:ORTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 808.70
-13.80 (-1.68%)
Sep 30, 2025, 5:24 PM IDT
O.R.T. Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 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 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 |
| Aug 27, 2025 | 805.90 | 805.90 | 805.90 | 805.90 | 805.90 | - | - |
| Aug 26, 2025 | 781.50 | 815.00 | 781.50 | 805.90 | 805.90 | 5.39% | 2,553 |
| Aug 25, 2025 | 791.00 | 791.00 | 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 | 817.70 | 789.10 | 791.00 | 791.00 | -3.27% | 11,764 |
| Aug 20, 2025 | 801.20 | 817.70 | 801.20 | 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 | 848.50 | 830.70 | 832.80 | 832.80 | -1.85% | 2,120 |
| Aug 17, 2025 | 848.50 | 848.50 | 848.50 | 848.50 | 848.50 | - | - |
| 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 |
| 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 | - | - |