Overseas Commerce Ltd. (TLV:OVRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 500.00
+20.10 (4.19%)
Oct 23, 2025, 3:31 PM IDT
Overseas Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 470.30 | 479.90 | 470.30 | 479.90 | 479.90 | 2.04% | 508 |
| Oct 21, 2025 | 467.50 | 481.60 | 465.00 | 470.30 | 470.30 | 0.60% | 26,703 |
| Oct 20, 2025 | 466.60 | 472.00 | 460.00 | 467.50 | 467.50 | 0.19% | 3,637 |
| Oct 19, 2025 | 472.00 | 472.00 | 462.60 | 466.60 | 466.60 | -0.72% | 27,394 |
| Oct 16, 2025 | 468.20 | 472.00 | 464.40 | 470.00 | 470.00 | 2.71% | 299,989 |
| Oct 15, 2025 | 455.50 | 470.00 | 445.00 | 457.60 | 457.60 | 0.46% | 16,929 |
| Oct 12, 2025 | 467.00 | 468.10 | 450.00 | 455.50 | 455.50 | 0.46% | 25,457 |
| Oct 9, 2025 | 469.00 | 469.00 | 448.50 | 453.40 | 453.40 | 0.13% | 37,927 |
| Oct 8, 2025 | 448.20 | 465.00 | 448.20 | 452.80 | 452.80 | 2.05% | 14,109 |
| Oct 7, 2025 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | - | - |
| Oct 6, 2025 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | -1.00% | - |
| Oct 5, 2025 | 444.00 | 463.00 | 432.20 | 448.20 | 448.20 | 1.01% | 180,851 |
| Oct 2, 2025 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | - | - |
| Oct 1, 2025 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | - | - |
| Sep 30, 2025 | 429.50 | 460.80 | 429.50 | 443.70 | 443.70 | 3.81% | 12,804 |
| Sep 29, 2025 | 428.10 | 459.70 | 426.00 | 427.40 | 427.40 | -0.16% | 22,705 |
| Sep 28, 2025 | 429.80 | 429.80 | 425.50 | 428.10 | 428.10 | -0.40% | 4,604 |
| Sep 25, 2025 | 439.00 | 439.00 | 421.20 | 429.80 | 429.80 | -2.50% | 5,978 |
| Sep 24, 2025 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | - | - |
| Sep 23, 2025 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | - | - |
| Sep 22, 2025 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | - | - |
| Sep 21, 2025 | 442.00 | 465.40 | 430.30 | 440.80 | 440.80 | -0.27% | 10,791 |
| Sep 18, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.50% | 7,016 |
| Sep 17, 2025 | 465.80 | 465.80 | 431.10 | 444.20 | 444.20 | -2.99% | 14,524 |
| Sep 16, 2025 | 469.20 | 469.20 | 447.60 | 457.90 | 457.90 | -2.41% | 11,861 |
| Sep 15, 2025 | 471.80 | 471.80 | 469.20 | 469.20 | 469.20 | -0.55% | 1,897 |
| Sep 14, 2025 | 471.80 | 471.80 | 471.80 | 471.80 | 471.80 | - | 20 |
| Sep 11, 2025 | 471.80 | 471.80 | 471.80 | 471.80 | 471.80 | - | 103 |
| Sep 10, 2025 | 471.80 | 471.80 | 471.80 | 471.80 | 471.80 | - | 168 |
| Sep 9, 2025 | 472.00 | 472.00 | 463.40 | 471.80 | 471.80 | 1.81% | 3,399 |
| Sep 8, 2025 | 467.70 | 470.00 | 449.90 | 463.40 | 463.40 | -0.92% | 3,670 |
| Sep 7, 2025 | 468.20 | 468.20 | 463.50 | 467.70 | 467.70 | 0.91% | 5,027 |
| Sep 4, 2025 | 470.20 | 470.20 | 447.60 | 463.50 | 463.50 | -1.42% | 3,014 |
| Sep 3, 2025 | 465.70 | 472.50 | 463.70 | 470.20 | 470.20 | 0.97% | 2,560 |
| Sep 2, 2025 | 454.40 | 474.90 | 454.40 | 465.70 | 465.70 | 2.49% | 12,059 |
| Sep 1, 2025 | 457.30 | 457.30 | 451.00 | 454.40 | 454.40 | -0.63% | 1,064 |
| Aug 31, 2025 | 469.00 | 469.00 | 445.20 | 457.30 | 457.30 | 1.58% | 2,938 |
| Aug 28, 2025 | 451.30 | 451.30 | 450.00 | 450.20 | 450.20 | -0.24% | 4,736 |
| Aug 27, 2025 | 451.80 | 451.80 | 451.00 | 451.30 | 451.30 | -0.11% | 295 |
| Aug 26, 2025 | 453.90 | 453.90 | 444.50 | 451.80 | 451.80 | -0.46% | 2,741 |
| Aug 25, 2025 | 458.20 | 458.20 | 453.90 | 453.90 | 453.90 | -0.94% | 9,660 |
| 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 |