Israel Opportunity - Energy Resources, LP (TLV:ISOP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 174.40
+0.10 (0.06%)
Mar 9, 2026, 5:28 PM IDT
TLV:ISOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 175.30 | 175.30 | 173.60 | 174.30 | 174.30 | 0.40% | 15,098 |
| Mar 5, 2026 | 171.30 | 175.30 | 171.30 | 173.60 | 173.60 | 1.34% | 67,515 |
| Mar 4, 2026 | 168.10 | 175.00 | 168.30 | 171.30 | 171.30 | 1.90% | 59,450 |
| Mar 2, 2026 | 164.80 | 169.20 | 161.10 | 168.10 | 168.10 | 2.00% | 296,225 |
| Feb 27, 2026 | 160.20 | 164.90 | 164.80 | 164.80 | 164.80 | 2.87% | 3,175 |
| Feb 26, 2026 | 165.10 | 165.10 | 159.80 | 160.20 | 160.20 | -3.96% | 110,549 |
| Feb 25, 2026 | 169.80 | 169.00 | 164.00 | 166.80 | 166.80 | -1.77% | 33,611 |
| Feb 24, 2026 | 169.30 | 171.60 | 167.00 | 169.80 | 169.80 | 0.30% | 23,680 |
| Feb 23, 2026 | 176.00 | 176.00 | 165.00 | 169.30 | 169.30 | 0.53% | 36,322 |
| Feb 20, 2026 | 167.20 | 174.00 | 167.20 | 168.40 | 168.40 | -0.24% | 32,495 |
| Feb 19, 2026 | 176.40 | 179.00 | 165.00 | 168.80 | 168.80 | -4.31% | 182,749 |
| Feb 18, 2026 | 181.00 | 184.90 | 175.10 | 176.40 | 176.40 | -2.54% | 70,352 |
| Feb 17, 2026 | 178.20 | 189.00 | 177.70 | 181.00 | 181.00 | 1.57% | 48,345 |
| Feb 16, 2026 | 182.60 | 182.60 | 177.30 | 178.20 | 178.20 | -2.41% | 74,245 |
| Feb 13, 2026 | 186.00 | 186.00 | 182.00 | 182.60 | 182.60 | -1.83% | 24,413 |
| Feb 12, 2026 | 192.00 | 192.00 | 179.40 | 186.00 | 186.00 | -0.32% | 109,482 |
| Feb 11, 2026 | 177.00 | 191.90 | 177.00 | 186.60 | 186.60 | 5.42% | 384,144 |
| Feb 10, 2026 | 179.70 | 183.00 | 175.00 | 177.00 | 177.00 | -1.50% | 97,934 |
| Feb 9, 2026 | 179.20 | 190.00 | 175.40 | 179.70 | 179.70 | 0.28% | 107,640 |
| Feb 6, 2026 | 195.00 | 195.00 | 177.30 | 179.20 | 179.20 | -8.10% | 237,758 |
| Feb 5, 2026 | 174.90 | 195.00 | 174.40 | 195.00 | 195.00 | 11.49% | 1,024,764 |
| Feb 4, 2026 | 173.60 | 181.10 | 163.00 | 174.90 | 174.90 | 0.75% | 192,863 |
| Feb 3, 2026 | 177.00 | 185.00 | 171.00 | 173.60 | 173.60 | 0.06% | 252,098 |
| Feb 2, 2026 | 178.00 | 178.00 | 172.00 | 173.50 | 173.50 | -5.24% | 119,953 |
| Jan 30, 2026 | 170.00 | 186.00 | 169.00 | 183.10 | 183.10 | 7.71% | 250,639 |
| Jan 29, 2026 | 171.90 | 171.90 | 160.00 | 170.00 | 170.00 | -1.11% | 107,833 |
| Jan 28, 2026 | 185.80 | 185.80 | 170.00 | 171.90 | 171.90 | -3.97% | 152,526 |
| Jan 27, 2026 | 177.20 | 187.00 | 174.50 | 179.00 | 179.00 | 1.02% | 144,707 |
| Jan 26, 2026 | 191.80 | 199.00 | 170.80 | 177.20 | 177.20 | -7.61% | 540,874 |
| Jan 23, 2026 | 174.70 | 192.90 | 173.00 | 191.80 | 191.80 | 9.79% | 560,149 |
| Jan 22, 2026 | 169.40 | 182.90 | 169.40 | 174.70 | 174.70 | 3.13% | 418,454 |
| Jan 21, 2026 | 167.20 | 177.80 | 167.20 | 169.40 | 169.40 | -0.76% | 411,129 |
| Jan 20, 2026 | 164.00 | 172.70 | 158.20 | 170.70 | 170.70 | 4.66% | 515,148 |
| Jan 19, 2026 | 151.00 | 166.60 | 150.00 | 163.10 | 163.10 | 8.95% | 1,003,477 |
| Jan 16, 2026 | 148.00 | 150.00 | 146.00 | 149.70 | 149.70 | 3.81% | 159,727 |
| Jan 15, 2026 | 142.90 | 148.00 | 141.30 | 144.20 | 144.20 | 0.91% | 82,241 |
| Jan 14, 2026 | 143.70 | 143.70 | 140.00 | 142.90 | 142.90 | -0.56% | 76,515 |
| Jan 13, 2026 | 146.10 | 149.70 | 142.50 | 143.70 | 143.70 | -1.64% | 96,933 |
| Jan 12, 2026 | 146.70 | 147.90 | 143.00 | 146.10 | 146.10 | -0.41% | 157,899 |
| Jan 9, 2026 | 149.50 | 150.20 | 145.10 | 146.70 | 146.70 | -1.87% | 45,421 |
| Jan 8, 2026 | 148.70 | 151.80 | 148.70 | 149.50 | 149.50 | 0.54% | 24,980 |
| Jan 7, 2026 | 150.40 | 152.60 | 147.00 | 148.70 | 148.70 | -1.13% | 160,811 |
| Jan 6, 2026 | 157.70 | 157.70 | 148.00 | 150.40 | 150.40 | -1.51% | 54,274 |
| Jan 5, 2026 | 150.10 | 156.00 | 150.10 | 152.70 | 152.70 | 1.73% | 56,589 |
| Jan 1, 2026 | 148.80 | 153.80 | 147.20 | 150.10 | 150.10 | 0.87% | 64,461 |
| Dec 31, 2025 | 150.00 | 153.40 | 146.90 | 148.80 | 148.80 | -0.87% | 119,429 |
| Dec 30, 2025 | 151.80 | 157.00 | 148.00 | 150.10 | 150.10 | -1.12% | 184,753 |
| Dec 29, 2025 | 156.80 | 157.30 | 150.50 | 151.80 | 151.80 | -3.19% | 117,967 |
| Dec 28, 2025 | 166.00 | 166.00 | 155.20 | 156.80 | 156.80 | -1.75% | 114,553 |
| Dec 25, 2025 | 165.00 | 165.00 | 158.50 | 159.60 | 159.60 | -2.27% | 82,331 |
| Dec 24, 2025 | 162.10 | 164.60 | 156.80 | 163.30 | 163.30 | 0.74% | 275,595 |
| Dec 23, 2025 | 161.20 | 165.00 | 150.00 | 162.10 | 162.10 | -5.04% | 1,069,941 |
| Dec 22, 2025 | 163.00 | 171.70 | 161.90 | 170.70 | 170.70 | 4.72% | 529,821 |
| Dec 21, 2025 | 155.00 | 168.90 | 152.00 | 163.00 | 163.00 | 7.80% | 576,735 |
| Dec 18, 2025 | 144.50 | 154.90 | 146.90 | 151.20 | 151.20 | 4.64% | 92,309 |
| Dec 17, 2025 | 145.50 | 147.30 | 143.00 | 144.50 | 144.50 | -0.69% | 19,564 |
| Dec 16, 2025 | 143.00 | 147.00 | 141.10 | 145.50 | 145.50 | 1.75% | 56,075 |
| Dec 15, 2025 | 146.80 | 148.40 | 141.40 | 143.00 | 143.00 | -2.59% | 101,633 |
| Dec 14, 2025 | 150.00 | 154.60 | 145.40 | 146.80 | 146.80 | -0.54% | 74,699 |
| Dec 11, 2025 | 150.40 | 153.30 | 147.00 | 147.60 | 147.60 | -1.86% | 118,471 |
| Dec 10, 2025 | 157.50 | 157.50 | 143.40 | 150.40 | 150.40 | -2.78% | 118,079 |
| Dec 9, 2025 | 154.00 | 164.00 | 152.10 | 154.70 | 154.70 | 1.71% | 591,631 |
| Dec 8, 2025 | 154.80 | 154.80 | 148.80 | 152.10 | 152.10 | - | 59,425 |
| Dec 7, 2025 | 152.50 | 154.90 | 150.00 | 152.10 | 152.10 | -0.26% | 27,839 |
| Dec 4, 2025 | 154.80 | 154.80 | 149.00 | 152.50 | 152.50 | 0.73% | 49,969 |
| Dec 3, 2025 | 153.70 | 154.90 | 148.30 | 151.40 | 151.40 | -1.50% | 61,208 |
| Dec 2, 2025 | 153.10 | 161.00 | 153.10 | 153.70 | 153.70 | -0.26% | 170,624 |
| Dec 1, 2025 | 157.50 | 158.50 | 151.70 | 154.10 | 154.10 | -2.16% | 82,795 |
| Nov 30, 2025 | 170.00 | 170.00 | 156.00 | 157.50 | 157.50 | -5.29% | 360,519 |
| Nov 27, 2025 | 172.00 | 173.00 | 162.30 | 166.30 | 166.30 | -1.54% | 268,129 |
| Nov 26, 2025 | 159.70 | 169.90 | 159.00 | 168.90 | 168.90 | 7.85% | 601,290 |
| Nov 25, 2025 | 156.00 | 159.70 | 152.50 | 156.60 | 156.60 | 1.42% | 122,657 |
| Nov 24, 2025 | 148.00 | 155.70 | 148.00 | 154.40 | 154.40 | 4.32% | 145,932 |
| Nov 23, 2025 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 0.68% | 297,432 |
| Nov 20, 2025 | 139.50 | 147.40 | 139.50 | 147.00 | 147.00 | 5.38% | 260,589 |
| Nov 19, 2025 | 132.70 | 143.60 | 132.70 | 139.50 | 139.50 | 5.12% | 345,973 |
| Nov 18, 2025 | 134.10 | 138.00 | 130.00 | 132.70 | 132.70 | -1.04% | 45,966 |
| Nov 17, 2025 | 131.50 | 137.00 | 130.10 | 134.10 | 134.10 | 1.98% | 17,646 |
| Nov 16, 2025 | 123.70 | 133.90 | 129.90 | 131.50 | 131.50 | 6.31% | 67,921 |
| Nov 13, 2025 | 128.70 | 134.50 | 119.60 | 123.70 | 123.70 | -3.89% | 89,116 |
| Nov 12, 2025 | 133.40 | 136.40 | 127.00 | 128.70 | 128.70 | -3.52% | 47,968 |
| Nov 11, 2025 | 135.80 | 139.90 | 131.10 | 133.40 | 133.40 | -1.77% | 39,556 |
| Nov 10, 2025 | 137.90 | 139.00 | 133.30 | 135.80 | 135.80 | -1.52% | 18,972 |
| Nov 9, 2025 | 139.00 | 139.00 | 136.00 | 137.90 | 137.90 | -0.79% | 89,840 |
| Nov 6, 2025 | 137.70 | 139.00 | 128.00 | 139.00 | 139.00 | 5.22% | 518,539 |
| Nov 5, 2025 | 133.00 | 139.90 | 128.00 | 132.10 | 132.10 | -5.58% | 145,780 |
| Nov 4, 2025 | 145.40 | 142.00 | 125.10 | 139.90 | 139.90 | -3.78% | 110,443 |
| Nov 3, 2025 | 145.00 | 146.00 | 143.00 | 145.40 | 145.40 | -1.62% | 132,589 |
| Nov 2, 2025 | 146.00 | 148.00 | 144.00 | 147.80 | 147.80 | -1.40% | 44,208 |
| Oct 30, 2025 | 148.90 | 151.00 | 147.00 | 149.90 | 149.90 | 0.67% | 35,824 |
| Oct 29, 2025 | 149.00 | 149.00 | 148.80 | 148.90 | 148.90 | 3.62% | 6,370 |
| Oct 28, 2025 | 151.00 | 151.00 | 142.50 | 143.70 | 143.70 | -2.04% | 44,904 |
| Oct 27, 2025 | 149.90 | 151.40 | 144.10 | 146.70 | 146.70 | -2.13% | 27,487 |
| Oct 26, 2025 | 149.60 | 150.70 | 148.70 | 149.90 | 149.90 | 0.20% | 18,390 |
| Oct 23, 2025 | 149.00 | 149.80 | 144.50 | 149.60 | 149.60 | 3.53% | 83,074 |
| Oct 22, 2025 | 144.50 | 148.50 | 138.60 | 144.50 | 144.50 | - | 75,987 |
| Oct 21, 2025 | 149.60 | 149.60 | 141.10 | 144.50 | 144.50 | 0.07% | 103,473 |
| Oct 20, 2025 | 153.80 | 153.80 | 141.00 | 144.40 | 144.40 | -2.83% | 88,786 |
| Oct 19, 2025 | 154.00 | 156.00 | 147.90 | 148.60 | 148.60 | -2.49% | 167,571 |
| Oct 16, 2025 | 150.00 | 158.90 | 149.40 | 152.40 | 152.40 | 3.96% | 536,160 |