O.R.T. Technologies Ltd (TLV:ORTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,004.00
+25.60 (2.62%)
At close: Jan 27, 2026
O.R.T. Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 978.40 | 1,011.00 | 978.40 | 1,004.00 | 1,004.00 | 2.62% | 980 |
| Jan 26, 2026 | 1,000.00 | 979.00 | 978.00 | 978.40 | 978.40 | -2.16% | 1,012 |
| Jan 22, 2026 | 996.50 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.35% | 248 |
| Jan 19, 2026 | 974.00 | 1,017.00 | 994.40 | 996.50 | 996.50 | 2.31% | 862 |
| Jan 16, 2026 | 953.30 | 974.00 | 974.00 | 974.00 | 974.00 | 2.17% | 800 |
| Jan 15, 2026 | 931.00 | 963.00 | 929.50 | 953.30 | 953.30 | 2.40% | 1,645 |
| Jan 14, 2026 | 921.80 | 951.40 | 931.00 | 931.00 | 931.00 | 1.00% | 1,001 |
| Jan 12, 2026 | 910.70 | 929.00 | 899.00 | 921.80 | 921.80 | 1.22% | 386 |
| Jan 9, 2026 | 899.30 | 931.00 | 899.30 | 910.70 | 910.70 | 1.27% | 3,240 |
| Jan 8, 2026 | 896.30 | 913.00 | 896.20 | 899.30 | 899.30 | 0.33% | 1,247 |
| Jan 7, 2026 | 899.90 | 899.90 | 897.50 | 896.30 | 896.30 | 1.48% | 211 |
| Jan 6, 2026 | 818.90 | 915.50 | 818.90 | 883.20 | 883.20 | 7.85% | 4,076 |
| Jan 5, 2026 | 792.80 | 833.40 | 792.80 | 818.90 | 818.90 | 3.29% | 2,122 |
| Dec 31, 2025 | 793.00 | 766.30 | 766.30 | 792.80 | 792.80 | -0.03% | 2 |
| Dec 30, 2025 | 800.10 | 804.10 | 782.50 | 793.00 | 793.00 | -0.89% | 859 |
| Dec 25, 2025 | 785.00 | 802.20 | 798.90 | 800.10 | 800.10 | 1.92% | 809 |
| Dec 24, 2025 | 794.80 | 794.80 | 777.40 | 785.00 | 785.00 | -1.23% | 1,361 |
| Dec 23, 2025 | 807.50 | 811.50 | 789.80 | 794.80 | 794.80 | -1.57% | 1,023 |
| Dec 22, 2025 | 790.60 | 807.60 | 807.40 | 807.50 | 807.50 | 2.14% | 250 |
| Dec 21, 2025 | 770.30 | 838.00 | 770.40 | 790.60 | 790.60 | 2.64% | 680 |
| Dec 18, 2025 | 770.00 | 838.00 | 770.00 | 770.30 | 770.30 | 0.04% | 159 |
| Dec 17, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -2.36% | 1,795 |
| Dec 16, 2025 | 790.80 | 790.80 | 780.10 | 788.60 | 788.60 | -0.28% | 500 |
| Dec 14, 2025 | 808.40 | 790.80 | 790.80 | 790.80 | 790.80 | -2.18% | 503 |
| Dec 10, 2025 | 808.40 | 808.40 | 808.40 | 808.40 | 808.40 | - | 62 |
| Dec 9, 2025 | 805.70 | 809.70 | 809.60 | 808.40 | 808.40 | 0.34% | 175 |
| Dec 8, 2025 | 813.20 | 817.20 | 790.00 | 805.70 | 805.70 | -0.92% | 320 |
| Dec 3, 2025 | 814.40 | 814.40 | 811.90 | 813.20 | 813.20 | -0.15% | 1,010 |
| Dec 2, 2025 | 794.80 | 829.90 | 811.70 | 814.40 | 814.40 | 2.47% | 760 |
| Dec 1, 2025 | 806.70 | 789.10 | 789.10 | 794.80 | 794.80 | -1.48% | 169 |
| 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 |