Overseas Commerce Ltd. (TLV:OVRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 536.10
-15.40 (-2.79%)
Feb 5, 2026, 5:29 PM IDT
Overseas Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 551.50 | 567.00 | 551.50 | 567.00 | - | 2.81% | 500 |
| Feb 4, 2026 | 575.00 | 575.00 | 535.90 | 551.50 | 551.50 | -1.92% | 56,955 |
| Feb 3, 2026 | 565.00 | 565.00 | 553.70 | 562.30 | 562.30 | -0.48% | 68,670 |
| Feb 2, 2026 | 568.70 | 565.00 | 565.00 | 565.00 | 565.00 | -0.65% | 37,017 |
| Jan 30, 2026 | 556.50 | 574.90 | 555.00 | 568.70 | 568.70 | 2.19% | 7,835 |
| Jan 29, 2026 | 563.50 | 578.90 | 540.00 | 556.50 | 556.50 | -1.24% | 31,598 |
| Jan 28, 2026 | 562.00 | 564.90 | 562.00 | 563.50 | 563.50 | -0.42% | 5,972 |
| Jan 27, 2026 | 575.70 | 575.70 | 558.00 | 565.90 | 565.90 | -1.70% | 528,908 |
| Jan 26, 2026 | 580.00 | 580.00 | 557.00 | 575.70 | 575.70 | 0.45% | 6,086 |
| Jan 23, 2026 | 579.00 | 580.00 | 555.00 | 573.10 | 573.10 | 0.88% | 5,748 |
| Jan 22, 2026 | 578.90 | 578.90 | 552.00 | 568.10 | 568.10 | 1.52% | 19,916 |
| Jan 21, 2026 | 564.60 | 579.90 | 549.20 | 559.60 | 559.60 | -0.89% | 188,519 |
| Jan 20, 2026 | 574.50 | 580.00 | 562.00 | 564.60 | 564.60 | -1.72% | 254,750 |
| Jan 19, 2026 | 585.00 | 590.00 | 566.10 | 574.50 | 574.50 | -1.32% | 13,673 |
| Jan 16, 2026 | 573.10 | 597.00 | 566.60 | 582.20 | 582.20 | 1.59% | 14,072 |
| Jan 15, 2026 | 581.00 | 600.00 | 572.30 | 573.10 | 573.10 | -1.36% | 33,225 |
| Jan 14, 2026 | 599.00 | 600.00 | 580.00 | 581.00 | 581.00 | -3.01% | 754,667 |
| Jan 13, 2026 | 608.10 | 608.00 | 594.00 | 599.00 | 599.00 | -1.50% | 5,684 |
| Jan 12, 2026 | 610.00 | 610.00 | 607.40 | 608.10 | 608.10 | -0.31% | 3,486 |
| Jan 9, 2026 | 596.00 | 612.00 | 582.20 | 610.00 | 610.00 | 2.35% | 26,470 |
| Jan 8, 2026 | 608.00 | 608.00 | 590.00 | 596.00 | 596.00 | -1.68% | 25,225 |
| Jan 7, 2026 | 604.60 | 609.90 | 592.20 | 606.20 | 606.20 | 0.26% | 17,725 |
| Jan 6, 2026 | 607.90 | 612.90 | 590.00 | 604.60 | 604.60 | -0.54% | 107,331 |
| Jan 5, 2026 | 598.20 | 608.50 | 598.20 | 607.90 | 607.90 | 1.62% | 25,498 |
| Jan 1, 2026 | 615.00 | 615.00 | 580.00 | 598.20 | 598.20 | 0.37% | 16,133 |
| Dec 31, 2025 | 588.60 | 598.70 | 588.60 | 596.00 | 596.00 | 1.26% | 6,177 |
| Dec 30, 2025 | 580.00 | 597.30 | 571.00 | 588.60 | 588.60 | 4.60% | 10,401 |
| Dec 29, 2025 | 586.50 | 600.00 | 540.00 | 562.70 | 562.70 | -4.06% | 155,369 |
| Dec 28, 2025 | 598.80 | 600.00 | 575.00 | 586.50 | 586.50 | -2.05% | 21,023 |
| Dec 25, 2025 | 597.00 | 600.00 | 597.00 | 598.80 | 598.80 | 0.30% | 13,090 |
| Dec 24, 2025 | 593.50 | 598.00 | 593.50 | 597.00 | 597.00 | 0.59% | 2,194 |
| Dec 23, 2025 | 593.30 | 594.70 | 593.00 | 593.50 | 593.50 | 0.03% | 5,634 |
| Dec 22, 2025 | 588.00 | 595.00 | 576.10 | 593.30 | 593.30 | 0.90% | 6,254 |
| Dec 21, 2025 | 579.60 | 588.00 | 587.90 | 588.00 | 588.00 | 1.45% | 1,526 |
| Dec 18, 2025 | 590.00 | 590.00 | 579.00 | 579.60 | 579.60 | 1.67% | 14,421 |
| Dec 17, 2025 | 576.70 | 579.00 | 556.70 | 570.10 | 570.10 | -1.14% | 36,161 |
| Dec 16, 2025 | 565.40 | 577.00 | 565.40 | 576.70 | 576.70 | 2.00% | 16,436 |
| Dec 15, 2025 | 559.70 | 568.80 | 556.00 | 565.40 | 565.40 | 1.02% | 4,939 |
| Dec 14, 2025 | 552.20 | 564.90 | 532.70 | 559.70 | 559.70 | 1.36% | 8,305 |
| Dec 11, 2025 | 568.00 | 567.00 | 535.50 | 552.20 | 552.20 | -2.78% | 40,507 |
| Dec 10, 2025 | 557.20 | 569.00 | 557.20 | 568.00 | 568.00 | 1.94% | 10,818 |
| Dec 9, 2025 | 559.50 | 565.10 | 545.00 | 557.20 | 557.20 | -0.41% | 19,769 |
| Dec 8, 2025 | 563.60 | 569.30 | 550.30 | 559.50 | 559.50 | -0.73% | 14,491 |
| Dec 7, 2025 | 554.70 | 569.90 | 554.60 | 563.60 | 563.60 | 1.60% | 28,452 |
| Dec 4, 2025 | 567.00 | 567.00 | 541.00 | 554.70 | 554.70 | 2.89% | 33,644 |
| Dec 3, 2025 | 550.20 | 558.00 | 523.70 | 539.10 | 539.10 | -2.02% | 25,359 |
| Dec 2, 2025 | 544.00 | 567.00 | 501.00 | 550.20 | 550.20 | 1.14% | 38,159 |
| Dec 1, 2025 | 544.40 | 544.00 | 543.90 | 544.00 | 544.00 | -0.07% | 11,123 |
| Nov 30, 2025 | 541.60 | 544.90 | 541.60 | 544.40 | 544.40 | 0.52% | 40,213 |
| Nov 27, 2025 | 543.30 | 547.90 | 523.60 | 541.60 | 541.60 | -0.31% | 13,803 |