Overseas Commerce Ltd. (TLV:OVRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 458.00
-0.20 (-0.04%)
Aug 25, 2025, 4:33 PM IDT
Overseas Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 458.20 | 458.20 | 453.90 | 453.90 | 453.90 | -0.94% | 9,250 |
| Aug 24, 2025 | 448.40 | 460.00 | 445.80 | 458.20 | 458.20 | 2.19% | 11,614 |
| Aug 21, 2025 | 452.80 | 452.80 | 441.00 | 448.40 | 448.40 | -0.97% | 2,733 |
| Aug 20, 2025 | 452.90 | 452.90 | 452.80 | 452.80 | 452.80 | -0.02% | 16,931 |
| Aug 19, 2025 | 448.60 | 453.10 | 448.60 | 452.90 | 452.90 | 0.96% | 48,770 |
| Aug 18, 2025 | 451.80 | 451.80 | 448.60 | 448.60 | 448.60 | -0.71% | 3,381 |
| Aug 17, 2025 | 453.00 | 453.00 | 451.00 | 451.80 | 451.80 | 2.26% | 6,467 |
| Aug 14, 2025 | 433.30 | 453.00 | 426.00 | 441.80 | 441.80 | 1.96% | 11,805 |
| Aug 13, 2025 | 430.60 | 448.00 | 424.00 | 433.30 | 433.30 | -1.77% | 28,990 |
| Aug 12, 2025 | 447.80 | 453.00 | 440.00 | 441.10 | 430.59 | -1.50% | 24,372 |
| Aug 11, 2025 | 450.70 | 453.00 | 440.00 | 447.80 | 437.13 | -0.64% | 19,585 |
| Aug 10, 2025 | 457.80 | 457.80 | 443.10 | 450.70 | 439.96 | 1.35% | 7,843 |
| Aug 7, 2025 | 450.70 | 451.00 | 441.10 | 444.70 | 434.11 | -1.33% | 9,468 |
| Aug 6, 2025 | 433.70 | 471.10 | 433.70 | 450.70 | 439.96 | 3.92% | 6,994 |
| Aug 5, 2025 | 433.00 | 442.00 | 414.00 | 433.70 | 423.37 | 0.16% | 2,842 |
| Aug 4, 2025 | 432.40 | 433.00 | 432.40 | 433.00 | 422.69 | 0.14% | 9,498 |
| Jul 31, 2025 | 432.40 | 432.40 | 432.40 | 432.40 | 422.10 | - | 1,052 |
| Jul 30, 2025 | 414.60 | 442.00 | 414.60 | 432.40 | 422.10 | 4.29% | 8,677 |
| Jul 29, 2025 | 410.00 | 415.00 | 410.00 | 414.60 | 404.72 | 1.12% | 414,392 |
| Jul 28, 2025 | 409.80 | 410.00 | 409.80 | 410.00 | 400.23 | 0.05% | 11,113 |
| Jul 27, 2025 | 410.00 | 410.00 | 408.80 | 409.80 | 400.04 | -0.05% | 7,029 |
| Jul 24, 2025 | 407.50 | 410.00 | 407.50 | 410.00 | 400.23 | 0.61% | 6,792 |
| Jul 23, 2025 | 407.50 | 407.50 | 407.40 | 407.50 | 397.79 | - | 13,357 |
| Jul 22, 2025 | 407.50 | 407.50 | 399.30 | 407.50 | 397.79 | - | 14,811 |
| Jul 21, 2025 | 410.00 | 410.00 | 404.00 | 407.50 | 397.79 | -0.17% | 7,093 |
| Jul 20, 2025 | 411.00 | 411.00 | 407.20 | 408.20 | 398.48 | -1.07% | 25,933 |
| Jul 17, 2025 | 415.40 | 415.40 | 412.30 | 412.60 | 402.77 | -0.67% | 11,695 |
| Jul 16, 2025 | 417.60 | 417.60 | 412.00 | 415.40 | 405.51 | -0.53% | 1,719 |
| Jul 15, 2025 | 419.40 | 419.40 | 412.60 | 417.60 | 407.65 | -0.43% | 25,368 |
| Jul 14, 2025 | 420.00 | 420.00 | 412.00 | 419.40 | 409.41 | 0.84% | 4,183 |
| Jul 13, 2025 | 417.60 | 417.60 | 411.00 | 415.90 | 405.99 | -0.91% | 6,356 |
| Jul 10, 2025 | 422.70 | 422.70 | 418.90 | 419.70 | 409.70 | -1.27% | 4,288 |
| Jul 9, 2025 | 426.60 | 426.60 | 415.00 | 425.10 | 414.97 | -0.44% | 18,288 |
| Jul 8, 2025 | 441.70 | 441.70 | 426.80 | 427.00 | 416.83 | -3.33% | 3,926 |
| Jul 7, 2025 | 442.90 | 442.90 | 441.70 | 441.70 | 431.18 | -0.27% | 2,928 |
| Jul 6, 2025 | 444.80 | 444.80 | 442.80 | 442.90 | 432.35 | -0.43% | 2,665 |
| Jul 3, 2025 | 446.80 | 446.80 | 437.40 | 444.80 | 434.20 | -0.45% | 19,227 |
| Jul 2, 2025 | 449.20 | 449.20 | 440.00 | 446.80 | 436.16 | -0.53% | 6,687 |
| Jul 1, 2025 | 452.00 | 452.00 | 449.00 | 449.20 | 438.50 | -0.62% | 4,183 |
| Jun 30, 2025 | 454.40 | 454.40 | 451.90 | 452.00 | 441.23 | -0.53% | 3,585 |
| Jun 29, 2025 | 454.60 | 454.60 | 454.40 | 454.40 | 443.58 | -0.04% | 2,212 |
| Jun 26, 2025 | 450.00 | 454.90 | 450.00 | 454.60 | 443.77 | 5.35% | 16,390 |
| Jun 25, 2025 | 431.50 | 431.50 | 431.50 | 431.50 | 421.22 | - | 3,602 |
| Jun 24, 2025 | 431.50 | 431.50 | 431.40 | 431.50 | 421.22 | - | 3,511 |
| Jun 23, 2025 | 431.80 | 431.80 | 425.10 | 431.50 | 421.22 | -0.07% | 7,163 |
| Jun 22, 2025 | 432.10 | 432.10 | 431.80 | 431.80 | 421.51 | -0.07% | 3,567 |
| Jun 19, 2025 | 433.60 | 433.60 | 430.00 | 432.10 | 421.81 | -0.35% | 7,101 |
| Jun 18, 2025 | 433.70 | 433.70 | 432.00 | 433.60 | 423.27 | -0.02% | 5,843 |
| Jun 17, 2025 | 450.00 | 450.00 | 428.80 | 433.70 | 423.37 | 0.95% | 3,773 |
| Jun 16, 2025 | 420.00 | 445.00 | 420.00 | 429.60 | 419.37 | 2.29% | 3,830 |