O.Y. Nofar Energy Ltd (TLV:NOFR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 19,090
-170 (-0.88%)
Apr 29, 2026, 11:54 AM IDT
O.Y. Nofar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,000.00 | 19,710.00 | 18,850.00 | 19,050.00 | - | 0.74% | 93,999 |
| Apr 27, 2026 | 17,850.00 | 18,930.00 | 17,760.00 | 18,910.00 | 18,910.00 | 5.94% | 144,775 |
| Apr 24, 2026 | 17,500.00 | 18,020.00 | 17,460.00 | 17,850.00 | 17,850.00 | 1.13% | 84,266 |
| Apr 23, 2026 | 16,700.00 | 17,680.00 | 16,500.00 | 17,650.00 | 17,650.00 | 5.63% | 120,564 |
| Apr 20, 2026 | 15,670.00 | 16,860.00 | 14,990.00 | 16,710.00 | 16,710.00 | 10.01% | 180,127 |
| Apr 17, 2026 | 15,560.00 | 16,050.00 | 15,190.00 | 15,190.00 | 15,190.00 | -0.46% | 702,606 |
| Apr 16, 2026 | 15,750.00 | 15,960.00 | 15,130.00 | 15,260.00 | 15,260.00 | -2.80% | 88,262 |
| Apr 15, 2026 | 15,730.00 | 15,900.00 | 15,510.00 | 15,700.00 | 15,700.00 | -0.32% | 76,380 |
| Apr 14, 2026 | 15,800.00 | 16,120.00 | 15,640.00 | 15,750.00 | 15,750.00 | - | 92,620 |
| Apr 13, 2026 | 15,750.00 | 16,200.00 | 15,370.00 | 15,750.00 | 15,750.00 | - | 160,632 |
| Apr 10, 2026 | 15,440.00 | 16,080.00 | 15,420.00 | 15,750.00 | 15,750.00 | 2.01% | 101,460 |
| Apr 9, 2026 | 14,990.00 | 15,590.00 | 14,990.00 | 15,440.00 | 15,440.00 | 3.00% | 141,215 |
| Apr 6, 2026 | 14,440.00 | 15,080.00 | 14,370.00 | 14,990.00 | 14,990.00 | 3.81% | 67,304 |
| Apr 3, 2026 | 14,990.00 | 15,230.00 | 14,370.00 | 14,440.00 | 14,440.00 | -3.67% | 102,032 |
| Mar 31, 2026 | 15,670.00 | 15,920.00 | 14,620.00 | 14,990.00 | 14,990.00 | -4.34% | 131,679 |
| Mar 30, 2026 | 15,500.00 | 15,760.00 | 15,060.00 | 15,670.00 | 15,670.00 | - | 113,245 |
| Mar 27, 2026 | 15,900.00 | 16,140.00 | 15,270.00 | 15,670.00 | 15,670.00 | -2.91% | 68,052 |
| Mar 26, 2026 | 15,630.00 | 16,170.00 | 15,370.00 | 16,140.00 | 16,140.00 | 3.26% | 73,186 |
| Mar 25, 2026 | 16,720.00 | 16,900.00 | 15,580.00 | 15,630.00 | 15,630.00 | -6.52% | 79,207 |
| Mar 24, 2026 | 16,850.00 | 16,920.00 | 16,400.00 | 16,720.00 | 16,720.00 | -0.71% | 49,460 |
| Mar 23, 2026 | 16,810.00 | 17,410.00 | 16,220.00 | 16,840.00 | 16,840.00 | -0.59% | 86,692 |
| Mar 20, 2026 | 16,850.00 | 17,950.00 | 16,690.00 | 16,940.00 | 16,940.00 | 1.13% | 146,951 |
| Mar 19, 2026 | 17,010.00 | 17,220.00 | 16,530.00 | 16,750.00 | 16,750.00 | -2.33% | 29,665 |
| Mar 18, 2026 | 16,850.00 | 17,320.00 | 16,600.00 | 17,150.00 | 17,150.00 | 1.78% | 51,171 |
| Mar 17, 2026 | 16,220.00 | 16,850.00 | 15,670.00 | 16,850.00 | 16,850.00 | 3.88% | 102,769 |
| Mar 16, 2026 | 15,960.00 | 16,490.00 | 15,530.00 | 16,220.00 | 16,220.00 | 1.63% | 62,133 |
| Mar 13, 2026 | 16,010.00 | 16,270.00 | 15,680.00 | 15,960.00 | 15,960.00 | -0.31% | 24,936 |
| Mar 12, 2026 | 16,620.00 | 16,630.00 | 15,840.00 | 16,010.00 | 16,010.00 | -3.67% | 58,602 |
| Mar 11, 2026 | 15,830.00 | 16,800.00 | 14,760.00 | 16,620.00 | 16,620.00 | 4.99% | 120,814 |
| Mar 10, 2026 | 17,380.00 | 17,400.00 | 15,830.00 | 15,830.00 | 15,830.00 | -7.21% | 94,812 |
| Mar 9, 2026 | 17,800.00 | 17,800.00 | 16,700.00 | 17,060.00 | 17,060.00 | -4.96% | 86,855 |
| Mar 6, 2026 | 17,400.00 | 18,090.00 | 17,180.00 | 17,950.00 | 17,950.00 | 3.16% | 37,318 |
| Mar 5, 2026 | 16,830.00 | 17,580.00 | 16,830.00 | 17,400.00 | 17,400.00 | 3.39% | 126,000 |
| Mar 4, 2026 | 17,910.00 | 17,910.00 | 16,830.00 | 16,830.00 | 16,830.00 | -2.15% | 93,322 |
| Mar 2, 2026 | 16,880.00 | 17,580.00 | 16,860.00 | 17,200.00 | 17,200.00 | 3.61% | 107,808 |
| Feb 27, 2026 | 16,450.00 | 16,860.00 | 15,140.00 | 16,600.00 | 16,600.00 | 0.91% | 100,099 |
| Feb 26, 2026 | 16,870.00 | 16,960.00 | 15,950.00 | 16,450.00 | 16,450.00 | -2.37% | 110,924 |
| Feb 25, 2026 | 16,600.00 | 16,970.00 | 16,130.00 | 16,850.00 | 16,850.00 | 2.31% | 96,921 |
| Feb 24, 2026 | 16,450.00 | 16,740.00 | 16,300.00 | 16,470.00 | 16,470.00 | - | 62,894 |
| Feb 23, 2026 | 16,690.00 | 16,770.00 | 16,280.00 | 16,470.00 | 16,470.00 | -1.32% | 53,388 |
| Feb 20, 2026 | 17,200.00 | 17,200.00 | 16,190.00 | 16,690.00 | 16,690.00 | -1.30% | 125,297 |
| Feb 19, 2026 | 17,520.00 | 17,520.00 | 16,620.00 | 16,910.00 | 16,910.00 | -3.48% | 80,854 |
| Feb 18, 2026 | 17,270.00 | 17,850.00 | 17,190.00 | 17,520.00 | 17,520.00 | 1.45% | 73,920 |
| Feb 17, 2026 | 16,900.00 | 17,440.00 | 16,450.00 | 17,270.00 | 17,270.00 | 2.19% | 121,046 |
| Feb 16, 2026 | 16,730.00 | 17,170.00 | 16,720.00 | 16,900.00 | 16,900.00 | 1.32% | 79,742 |
| Feb 13, 2026 | 16,740.00 | 16,850.00 | 16,190.00 | 16,680.00 | 16,680.00 | -0.36% | 34,381 |
| Feb 12, 2026 | 16,740.00 | 17,010.00 | 16,520.00 | 16,740.00 | 16,740.00 | - | 79,663 |
| Feb 11, 2026 | 16,970.00 | 17,180.00 | 16,670.00 | 16,740.00 | 16,740.00 | -0.06% | 82,750 |
| Feb 10, 2026 | 16,410.00 | 16,910.00 | 16,170.00 | 16,750.00 | 16,750.00 | 2.07% | 97,497 |
| Feb 9, 2026 | 16,420.00 | 16,920.00 | 16,200.00 | 16,410.00 | 16,410.00 | - | 111,327 |
| Feb 6, 2026 | 16,210.00 | 16,410.00 | 15,940.00 | 16,410.00 | 16,410.00 | 0.74% | 94,656 |
| Feb 5, 2026 | 16,500.00 | 16,500.00 | 16,150.00 | 16,290.00 | 16,290.00 | -1.27% | 254,225 |
| Feb 4, 2026 | 17,000.00 | 17,000.00 | 16,030.00 | 16,500.00 | 16,500.00 | 1.79% | 194,158 |
| Feb 3, 2026 | 16,110.00 | 16,650.00 | 15,670.00 | 16,210.00 | 16,210.00 | 3.25% | 409,478 |
| Feb 2, 2026 | 15,530.00 | 15,910.00 | 15,030.00 | 15,700.00 | 15,700.00 | 1.09% | 191,775 |
| Jan 30, 2026 | 15,720.00 | 15,950.00 | 15,260.00 | 15,530.00 | 15,530.00 | - | 138,744 |
| Jan 29, 2026 | 15,500.00 | 16,300.00 | 15,300.00 | 15,530.00 | 15,530.00 | 1.77% | 364,082 |
| Jan 28, 2026 | 15,340.00 | 15,750.00 | 15,000.00 | 15,260.00 | 15,260.00 | -0.26% | 531,929 |
| Jan 27, 2026 | 15,600.00 | 15,650.00 | 15,170.00 | 15,300.00 | 15,300.00 | -1.92% | 113,125 |
| Jan 26, 2026 | 15,140.00 | 15,790.00 | 15,000.00 | 15,600.00 | 15,600.00 | 2.63% | 117,991 |
| Jan 23, 2026 | 14,970.00 | 15,380.00 | 14,800.00 | 15,200.00 | 15,200.00 | 2.70% | 162,165 |
| Jan 22, 2026 | 14,630.00 | 15,020.00 | 14,630.00 | 14,800.00 | 14,800.00 | 1.16% | 78,930 |
| Jan 21, 2026 | 14,700.00 | 15,200.00 | 14,480.00 | 14,630.00 | 14,630.00 | -0.48% | 80,313 |
| Jan 20, 2026 | 14,300.00 | 14,850.00 | 14,030.00 | 14,700.00 | 14,700.00 | 1.31% | 78,596 |
| Jan 19, 2026 | 14,880.00 | 14,880.00 | 14,300.00 | 14,510.00 | 14,510.00 | -2.49% | 61,264 |
| Jan 16, 2026 | 14,740.00 | 15,000.00 | 14,700.00 | 14,880.00 | 14,880.00 | 0.95% | 59,560 |
| Jan 15, 2026 | 14,910.00 | 15,000.00 | 14,470.00 | 14,740.00 | 14,740.00 | -1.14% | 81,463 |
| Jan 14, 2026 | 14,610.00 | 15,000.00 | 14,520.00 | 14,910.00 | 14,910.00 | 2.05% | 80,573 |
| Jan 13, 2026 | 14,550.00 | 14,760.00 | 14,000.00 | 14,610.00 | 14,610.00 | 0.41% | 82,943 |
| Jan 12, 2026 | 14,430.00 | 14,610.00 | 14,000.00 | 14,550.00 | 14,550.00 | 0.83% | 68,936 |
| Jan 9, 2026 | 13,870.00 | 14,430.00 | 13,860.00 | 14,430.00 | 14,430.00 | 3.52% | 66,380 |
| Jan 8, 2026 | 14,000.00 | 14,050.00 | 13,720.00 | 13,940.00 | 13,940.00 | 0.50% | 102,361 |
| Jan 7, 2026 | 13,480.00 | 13,900.00 | 12,800.00 | 13,870.00 | 13,870.00 | 4.21% | 165,489 |
| Jan 6, 2026 | 13,380.00 | 13,810.00 | 13,080.00 | 13,310.00 | 13,310.00 | 3.02% | 274,876 |
| Jan 5, 2026 | 12,800.00 | 13,000.00 | 12,450.00 | 12,920.00 | 12,920.00 | 5.04% | 457,093 |
| Jan 1, 2026 | 11,620.00 | 12,300.00 | 11,520.00 | 12,300.00 | 12,300.00 | 9.72% | 582,232 |
| Dec 31, 2025 | 10,400.00 | 11,210.00 | 10,330.00 | 11,210.00 | 11,210.00 | 7.79% | 544,778 |
| Dec 30, 2025 | 10,110.00 | 10,480.00 | 10,110.00 | 10,400.00 | 10,400.00 | 2.87% | 50,557 |
| Dec 29, 2025 | 10,500.00 | 10,510.00 | 10,070.00 | 10,110.00 | 10,110.00 | -3.71% | 236,291 |
| Dec 28, 2025 | 10,650.00 | 10,650.00 | 10,220.00 | 10,500.00 | 10,500.00 | -0.85% | 80,150 |
| Dec 25, 2025 | 10,510.00 | 10,650.00 | 10,320.00 | 10,590.00 | 10,590.00 | -0.09% | 48,916 |
| Dec 24, 2025 | 10,520.00 | 10,700.00 | 10,470.00 | 10,600.00 | 10,600.00 | 0.76% | 91,560 |
| Dec 23, 2025 | 10,170.00 | 10,520.00 | 10,140.00 | 10,520.00 | 10,520.00 | 3.44% | 73,107 |
| Dec 22, 2025 | 10,700.00 | 10,700.00 | 10,110.00 | 10,170.00 | 10,170.00 | -4.95% | 174,264 |
| Dec 21, 2025 | 10,630.00 | 10,720.00 | 10,540.00 | 10,700.00 | 10,700.00 | 0.75% | 27,681 |
| Dec 18, 2025 | 10,490.00 | 10,620.00 | 10,380.00 | 10,620.00 | 10,620.00 | 1.24% | 87,870 |
| Dec 17, 2025 | 10,470.00 | 10,620.00 | 10,330.00 | 10,490.00 | 10,490.00 | 1.16% | 148,330 |
| Dec 16, 2025 | 10,520.00 | 10,970.00 | 10,010.00 | 10,370.00 | 10,370.00 | -1.43% | 547,542 |
| Dec 15, 2025 | 10,610.00 | 10,700.00 | 10,520.00 | 10,520.00 | 10,520.00 | -0.85% | 43,217 |
| Dec 14, 2025 | 10,590.00 | 10,700.00 | 10,500.00 | 10,610.00 | 10,610.00 | 0.28% | 19,530 |
| Dec 11, 2025 | 10,220.00 | 10,640.00 | 10,170.00 | 10,580.00 | 10,580.00 | 3.52% | 484,097 |
| Dec 10, 2025 | 10,390.00 | 10,400.00 | 10,040.00 | 10,220.00 | 10,220.00 | -1.64% | 48,543 |
| Dec 9, 2025 | 10,400.00 | 10,440.00 | 10,150.00 | 10,390.00 | 10,390.00 | 1.27% | 66,631 |
| Dec 8, 2025 | 10,290.00 | 10,420.00 | 10,170.00 | 10,260.00 | 10,260.00 | 0.79% | 163,771 |
| Dec 7, 2025 | 10,000.00 | 10,220.00 | 9,740.00 | 10,180.00 | 10,180.00 | 2.62% | 167,446 |
| Dec 4, 2025 | 9,900.00 | 10,040.00 | 9,814.00 | 9,920.00 | 9,920.00 | 0.20% | 208,232 |
| Dec 3, 2025 | 9,480.00 | 10,140.00 | 9,401.00 | 9,900.00 | 9,900.00 | 3.99% | 268,129 |
| Dec 2, 2025 | 9,389.00 | 9,645.00 | 9,298.00 | 9,520.00 | 9,520.00 | 2.24% | 182,235 |
| Dec 1, 2025 | 9,280.00 | 9,311.00 | 9,149.00 | 9,311.00 | 9,311.00 | 0.33% | 53,295 |
| Nov 30, 2025 | 9,460.00 | 9,572.00 | 9,185.00 | 9,280.00 | 9,280.00 | -1.90% | 174,747 |