Overseas Commerce Ltd. (TLV:OVRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 569.30
+9.30 (1.66%)
May 20, 2026, 12:35 PM IDT
Overseas Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 583.00 | 583.00 | 558.00 | 560.00 | 560.00 | 0.88% | 445,737 |
| May 18, 2026 | 561.80 | 582.90 | 549.00 | 555.10 | 555.10 | -1.19% | 60,884 |
| May 15, 2026 | 563.00 | 583.00 | 555.50 | 561.80 | 561.80 | -0.21% | 4,803 |
| May 14, 2026 | 583.00 | 583.00 | 552.00 | 563.00 | 563.00 | -0.09% | 11,040 |
| May 13, 2026 | 583.00 | 583.00 | 552.00 | 563.50 | 563.50 | -1.86% | 22,782 |
| May 12, 2026 | 584.00 | 584.00 | 560.00 | 574.20 | 574.20 | 0.67% | 12,071 |
| May 11, 2026 | 584.00 | 584.00 | 565.10 | 570.40 | 570.40 | -0.52% | 13,846 |
| May 8, 2026 | 578.90 | 584.00 | 555.10 | 573.40 | 573.40 | -0.95% | 4,646 |
| May 7, 2026 | 584.00 | 584.00 | 570.30 | 578.90 | 578.90 | 0.09% | 36,874 |
| May 6, 2026 | 573.40 | 590.00 | 571.00 | 578.40 | 578.40 | 0.87% | 66,803 |
| May 5, 2026 | 575.70 | 580.00 | 570.00 | 573.40 | 573.40 | -0.40% | 17,653 |
| May 4, 2026 | 581.60 | 581.60 | 575.00 | 575.70 | 575.70 | -1.01% | 69,361 |
| May 1, 2026 | 572.70 | 599.90 | 572.70 | 581.60 | 581.60 | 1.55% | 49,050 |
| Apr 30, 2026 | 574.00 | 595.00 | 566.00 | 572.70 | 572.70 | -0.23% | 9,589 |
| Apr 29, 2026 | 589.00 | 589.00 | 569.70 | 574.00 | 574.00 | 0.61% | 49,448 |
| Apr 28, 2026 | 568.10 | 595.00 | 564.80 | 570.50 | 570.50 | 0.42% | 7,288 |
| Apr 27, 2026 | 595.00 | 595.00 | 562.00 | 568.10 | 568.10 | -0.66% | 12,407 |
| Apr 24, 2026 | 569.10 | 574.80 | 562.00 | 571.90 | 571.90 | 0.49% | 9,279 |
| Apr 23, 2026 | 566.10 | 571.90 | 565.80 | 569.10 | 569.10 | 0.53% | 8,063 |
| Apr 20, 2026 | 575.00 | 575.00 | 565.00 | 566.10 | 566.10 | 0.19% | 7,616 |
| Apr 17, 2026 | 590.00 | 590.00 | 549.00 | 565.00 | 565.00 | 3.46% | 20,426 |
| Apr 16, 2026 | 551.60 | 551.60 | 525.00 | 546.10 | 546.10 | -0.71% | 25,358 |
| Apr 15, 2026 | 580.00 | 580.00 | 549.10 | 550.00 | 550.00 | -2.90% | 71,610 |
| Apr 14, 2026 | 595.00 | 595.00 | 552.00 | 566.40 | 566.40 | -3.90% | 51,069 |
| Apr 13, 2026 | 596.40 | 596.40 | 570.00 | 589.40 | 589.40 | -1.17% | 21,255 |
| Apr 10, 2026 | 598.00 | 598.00 | 596.00 | 596.40 | 596.40 | 1.03% | 2,730 |
| Apr 9, 2026 | 596.00 | 596.00 | 557.20 | 590.30 | 590.30 | -0.96% | 9,364 |
| Apr 6, 2026 | 598.00 | 596.00 | 596.00 | 596.00 | 596.00 | -0.33% | 1,719 |
| Apr 3, 2026 | 600.00 | 599.20 | 585.00 | 598.00 | 598.00 | -0.33% | 1,006 |
| Mar 31, 2026 | 589.80 | 600.00 | 577.00 | 600.00 | 600.00 | 1.73% | 20,750 |
| Mar 30, 2026 | 590.00 | 599.90 | 580.00 | 589.80 | 589.80 | 0.87% | 23,028 |
| Mar 27, 2026 | 576.00 | 590.00 | 576.00 | 584.70 | 584.70 | 1.51% | 5,340 |
| Mar 26, 2026 | 588.00 | 625.00 | 561.80 | 576.00 | 576.00 | -2.04% | 11,239 |
| Mar 25, 2026 | 574.80 | 589.00 | 574.80 | 588.00 | 588.00 | 1.40% | 9,387 |
| Mar 24, 2026 | 571.60 | 581.20 | 565.50 | 579.90 | 574.83 | 1.45% | 8,020 |
| Mar 23, 2026 | 581.00 | 581.10 | 560.00 | 571.60 | 566.60 | -0.44% | 16,326 |
| Mar 20, 2026 | 565.00 | 581.20 | 540.00 | 574.10 | 569.08 | 4.32% | 128,161 |
| Mar 19, 2026 | 550.60 | 554.00 | 540.70 | 550.30 | 545.49 | -0.05% | 7,152 |
| Mar 18, 2026 | 552.00 | 555.00 | 540.00 | 550.60 | 545.79 | -0.25% | 17,846 |
| Mar 17, 2026 | 531.40 | 581.20 | 531.40 | 552.00 | 547.17 | 5.95% | 150,606 |
| Mar 16, 2026 | 517.90 | 529.90 | 510.00 | 521.00 | 516.44 | 0.60% | 7,332 |
| Mar 13, 2026 | 507.80 | 529.00 | 500.00 | 517.90 | 513.37 | 1.99% | 9,445 |
| Mar 12, 2026 | 518.70 | 518.70 | 500.00 | 507.80 | 503.36 | -2.10% | 17,929 |
| Mar 11, 2026 | 526.30 | 526.30 | 500.10 | 518.70 | 514.16 | -1.44% | 14,762 |
| Mar 10, 2026 | 527.30 | 527.30 | 523.40 | 526.30 | 521.70 | 2.13% | 2,160 |
| Mar 9, 2026 | 527.90 | 527.90 | 505.00 | 515.30 | 510.79 | 1.36% | 8,016 |
| Mar 6, 2026 | 549.40 | 549.40 | 505.00 | 508.40 | 503.95 | -3.60% | 151,331 |
| Mar 5, 2026 | 515.60 | 548.30 | 509.90 | 527.40 | 522.79 | 2.29% | 114,586 |
| Mar 4, 2026 | 530.20 | 530.00 | 511.00 | 515.60 | 511.09 | -2.75% | 92,666 |
| Mar 2, 2026 | 544.00 | 555.00 | 510.00 | 530.20 | 525.56 | 1.96% | 57,775 |