O.R.T. Technologies Ltd (TLV:ORTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 886.20
-19.90 (-2.20%)
Oct 1, 2026, 12:47 PM IDT
O.R.T. Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 906.10 | 906.10 | 886.20 | 886.20 | 886.20 | -2.20% | 451 |
| Sep 30, 2026 | 862.00 | 919.00 | 880.00 | 906.10 | 906.10 | 5.12% | 377 |
| Sep 29, 2026 | 829.90 | 879.80 | 854.00 | 862.00 | 862.00 | 3.87% | 389 |
| Sep 28, 2026 | 802.20 | 840.00 | 819.80 | 829.90 | 829.90 | 3.45% | 310 |
| Sep 23, 2026 | 773.60 | 849.00 | 790.60 | 802.20 | 802.20 | 3.70% | 504 |
| Sep 22, 2026 | 773.50 | 807.50 | 773.50 | 773.60 | 773.60 | 0.01% | 608 |
| Sep 15, 2026 | 790.00 | 778.90 | 772.70 | 773.50 | 773.50 | -2.09% | 885 |
| Sep 14, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 759 |
| Sep 3, 2026 | 801.80 | 801.70 | 784.10 | 790.00 | 790.00 | -1.47% | 1,641 |
| Aug 24, 2026 | 818.20 | 806.70 | 800.20 | 801.80 | 801.80 | -2.00% | 645 |
| Aug 17, 2026 | 822.60 | 820.00 | 810.00 | 818.20 | 818.20 | -0.53% | 309 |
| Aug 13, 2026 | 841.70 | 841.70 | 803.10 | 822.60 | 822.60 | -2.27% | 792 |
| Aug 6, 2026 | 871.40 | 875.00 | 805.00 | 841.70 | 841.70 | -3.41% | 1,384 |
| Jul 24, 2026 | 862.00 | 875.00 | 874.90 | 871.40 | 871.40 | 1.09% | 175 |
| Jul 22, 2026 | 825.10 | 875.00 | 843.20 | 862.00 | 862.00 | 4.47% | 835 |
| Jul 21, 2026 | 818.60 | 843.20 | 818.60 | 825.10 | 825.10 | 0.79% | 1,311 |
| Jul 9, 2026 | 814.50 | 818.60 | 818.60 | 818.60 | 818.60 | 0.50% | 252 |
| Jul 8, 2026 | 822.70 | 822.70 | 791.50 | 814.50 | 814.50 | -1.00% | 314 |
| Jul 6, 2026 | 823.80 | 819.60 | 819.60 | 822.70 | 822.70 | -0.13% | 61 |
| Jun 16, 2026 | 839.40 | 839.40 | 811.30 | 823.80 | 823.80 | -1.86% | 564 |
| Jun 9, 2026 | 838.60 | 841.90 | 838.40 | 839.40 | 839.40 | 0.10% | 60 |
| May 29, 2026 | 913.90 | 874.90 | 807.00 | 838.60 | 838.60 | -8.24% | 4,479 |
| May 25, 2026 | 913.90 | 913.80 | 913.80 | 913.90 | 913.90 | - | 55 |
| May 20, 2026 | 909.40 | 913.90 | 913.90 | 913.90 | 913.90 | 0.49% | 212 |
| May 15, 2026 | 929.80 | 909.40 | 909.40 | 909.40 | 909.40 | -2.19% | 440 |
| May 11, 2026 | 949.90 | 940.00 | 906.30 | 929.80 | 929.80 | -2.12% | 664 |
| Apr 28, 2026 | 949.90 | 949.90 | 949.90 | 949.90 | 949.90 | -2.19% | 317 |
| Apr 27, 2026 | 993.00 | 971.20 | 971.20 | 971.20 | 971.20 | -2.20% | 330 |
| Apr 24, 2026 | 971.20 | 1,020.00 | 992.00 | 993.00 | 993.00 | 2.24% | 254 |
| Apr 23, 2026 | 950.00 | 980.00 | 950.00 | 971.20 | 971.20 | 2.23% | 270 |
| Apr 20, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -1.50% | 315 |
| Apr 17, 2026 | 955.10 | 1,000.00 | 969.70 | 989.50 | 964.50 | 3.60% | 1,523 |
| Apr 16, 2026 | 950.30 | 969.70 | 969.70 | 955.10 | 930.97 | 0.51% | 57 |
| Apr 15, 2026 | 930.40 | 950.80 | 949.80 | 950.30 | 926.29 | 2.14% | 830 |
| Apr 14, 2026 | 930.40 | 930.40 | 930.40 | 930.40 | 906.89 | - | 235 |
| Apr 13, 2026 | 940.70 | 961.40 | 920.00 | 930.40 | 906.89 | -1.09% | 777 |
| Apr 10, 2026 | 921.40 | 941.50 | 940.00 | 940.70 | 916.93 | 2.09% | 221 |
| Apr 9, 2026 | 876.10 | 929.00 | 895.00 | 921.40 | 898.12 | 5.17% | 2,328 |
| Apr 6, 2026 | 884.70 | 917.00 | 850.00 | 876.10 | 853.97 | -0.97% | 1,159 |
| Apr 3, 2026 | 881.30 | 884.80 | 884.70 | 884.70 | 862.35 | 0.39% | 241 |