Opal Balance Investments Ltd (TLV:OPAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 350.40
0.00 (0.00%)
At close: Dec 4, 2025
Opal Balance Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 350.40 | 350.80 | 350.10 | 350.40 | 350.40 | - | 97,115 |
| Dec 3, 2025 | 350.00 | 355.80 | 350.00 | 350.40 | 350.40 | 0.11% | 36,999 |
| Dec 2, 2025 | 349.90 | 350.00 | 347.10 | 350.00 | 350.00 | 0.03% | 137,172 |
| Dec 1, 2025 | 348.60 | 351.90 | 345.50 | 349.90 | 349.90 | 0.37% | 11,872 |
| Nov 30, 2025 | 349.90 | 349.90 | 348.50 | 348.60 | 348.60 | 1.81% | 79,579 |
| Nov 27, 2025 | 342.30 | 346.00 | 342.20 | 342.40 | 342.40 | 0.03% | 80,684 |
| Nov 26, 2025 | 342.20 | 344.50 | 341.90 | 342.30 | 342.30 | 0.03% | 101,800 |
| Nov 25, 2025 | 342.10 | 343.50 | 334.80 | 342.20 | 342.20 | 0.03% | 355,551 |
| Nov 24, 2025 | 340.80 | 343.40 | 340.10 | 342.10 | 342.10 | 0.38% | 5,352 |
| Nov 23, 2025 | 340.70 | 346.40 | 320.00 | 340.80 | 340.80 | -1.45% | 55,453 |
| Nov 20, 2025 | 350.00 | 350.00 | 344.90 | 345.80 | 340.73 | 0.73% | 22,298 |
| Nov 19, 2025 | 343.60 | 345.50 | 337.00 | 343.30 | 338.27 | -0.09% | 16,247 |
| Nov 18, 2025 | 351.20 | 351.20 | 338.90 | 343.60 | 338.57 | -2.16% | 181,307 |
| Nov 17, 2025 | 349.50 | 359.10 | 349.50 | 351.20 | 346.05 | 0.49% | 223,122 |
| Nov 16, 2025 | 336.50 | 352.90 | 336.40 | 349.50 | 344.38 | 5.91% | 168,572 |
| Nov 13, 2025 | 334.90 | 334.80 | 329.80 | 330.00 | 325.16 | -1.46% | 78,228 |
| Nov 12, 2025 | 328.30 | 334.90 | 328.00 | 334.90 | 329.99 | 2.01% | 34,211 |
| Nov 11, 2025 | 330.90 | 331.00 | 324.00 | 328.30 | 323.49 | -0.79% | 8,501 |
| Nov 10, 2025 | 331.00 | 336.00 | 327.00 | 330.90 | 326.05 | -0.03% | 14,862 |
| Nov 9, 2025 | 327.00 | 334.00 | 327.00 | 331.00 | 326.15 | 1.22% | 101,864 |
| Nov 6, 2025 | 336.50 | 336.50 | 327.00 | 327.00 | 322.21 | -2.82% | 55,413 |
| Nov 5, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 331.57 | - | 952 |
| Nov 4, 2025 | 338.40 | 341.90 | 335.00 | 336.50 | 331.57 | -0.56% | 302,610 |
| Nov 3, 2025 | 338.50 | 338.50 | 335.10 | 338.40 | 333.44 | 2.14% | 7,037 |
| Nov 2, 2025 | 335.10 | 335.10 | 327.00 | 331.30 | 326.45 | -0.75% | 2,210 |
| Oct 30, 2025 | 327.00 | 335.00 | 327.00 | 333.80 | 328.91 | 1.89% | 100,765 |
| Oct 29, 2025 | 329.00 | 329.00 | 326.00 | 327.60 | 322.80 | -0.43% | 10,290 |
| Oct 28, 2025 | 329.60 | 331.00 | 325.90 | 329.00 | 324.18 | -0.18% | 7,973 |
| Oct 27, 2025 | 330.50 | 333.00 | 328.00 | 329.60 | 324.77 | -0.27% | 31,369 |
| Oct 26, 2025 | 334.00 | 334.00 | 329.90 | 330.50 | 325.66 | -0.63% | 61,866 |
| Oct 23, 2025 | 341.10 | 341.10 | 327.20 | 332.60 | 327.73 | -0.36% | 5,855 |
| Oct 22, 2025 | 333.10 | 334.20 | 333.10 | 333.80 | 328.91 | 0.21% | 9,381 |
| Oct 21, 2025 | 338.50 | 338.50 | 331.60 | 333.10 | 328.22 | -1.60% | 2,735 |
| Oct 20, 2025 | 340.00 | 347.40 | 337.80 | 338.50 | 333.54 | -0.44% | 50,925 |
| Oct 19, 2025 | 347.50 | 340.00 | 339.80 | 340.00 | 335.02 | -2.16% | 40,697 |
| Oct 16, 2025 | 341.90 | 350.70 | 339.90 | 347.50 | 342.41 | 1.64% | 145,625 |
| Oct 15, 2025 | 347.80 | 347.80 | 341.20 | 341.90 | 336.89 | -1.70% | 1,116,923 |
| Oct 12, 2025 | 348.30 | 348.30 | 344.80 | 347.80 | 342.70 | -0.14% | 16,754 |
| Oct 9, 2025 | 360.00 | 360.10 | 347.10 | 348.30 | 343.20 | 2.23% | 112,392 |
| Oct 8, 2025 | 338.30 | 342.30 | 338.00 | 340.70 | 335.71 | 0.71% | 9,311 |
| Oct 5, 2025 | 333.00 | 343.40 | 331.70 | 338.30 | 333.34 | 1.59% | 7,245 |
| Sep 30, 2025 | 316.40 | 333.00 | 316.40 | 333.00 | 328.12 | 5.25% | 293,653 |
| Sep 29, 2025 | 306.30 | 324.30 | 307.80 | 316.40 | 311.76 | 3.30% | 75,331 |
| Sep 28, 2025 | 291.80 | 311.20 | 291.80 | 306.30 | 301.81 | 4.97% | 43,577 |
| Sep 25, 2025 | 295.60 | 295.60 | 286.00 | 291.80 | 287.52 | -1.29% | 44,208 |
| Sep 21, 2025 | 297.50 | 297.50 | 290.00 | 295.60 | 291.27 | -0.64% | 99,458 |
| Sep 18, 2025 | 303.10 | 304.10 | 291.60 | 297.50 | 293.14 | -3.41% | 114,536 |
| Sep 17, 2025 | 317.70 | 317.70 | 303.10 | 308.00 | 303.49 | -3.05% | 13,318 |
| Sep 16, 2025 | 328.30 | 321.10 | 314.00 | 317.70 | 313.05 | -3.23% | 46,355 |
| Sep 15, 2025 | 329.10 | 329.10 | 316.40 | 328.30 | 323.49 | -0.12% | 128,290 |
| Sep 14, 2025 | 329.80 | 330.80 | 322.20 | 328.70 | 323.88 | -0.33% | 49,483 |
| Sep 11, 2025 | 322.80 | 331.50 | 322.80 | 329.80 | 324.97 | -0.06% | 178,254 |
| Sep 10, 2025 | 329.20 | 336.40 | 327.30 | 330.00 | 325.16 | 0.24% | 18,279 |
| Sep 9, 2025 | 328.80 | 335.50 | 329.00 | 329.20 | 324.38 | 0.12% | 77,550 |
| Sep 8, 2025 | 328.80 | 330.60 | 328.80 | 328.80 | 323.98 | - | 78,636 |
| Sep 7, 2025 | 320.50 | 338.10 | 320.50 | 328.80 | 323.98 | 2.59% | 11,048 |
| Sep 4, 2025 | 322.40 | 323.60 | 316.50 | 320.50 | 315.80 | -0.59% | 54,553 |
| Sep 3, 2025 | 323.10 | 323.60 | 318.80 | 322.40 | 317.68 | -0.22% | 98,146 |
| Sep 2, 2025 | 327.00 | 327.00 | 314.10 | 323.10 | 318.37 | -1.19% | 181,060 |
| Sep 1, 2025 | 329.20 | 329.20 | 325.20 | 327.00 | 322.21 | -0.67% | 95,840 |
| Aug 31, 2025 | 327.40 | 335.00 | 326.10 | 329.20 | 324.38 | 0.55% | 14,174 |
| Aug 28, 2025 | 318.10 | 327.40 | 327.40 | 327.40 | 322.60 | 2.92% | 1,279 |
| Aug 27, 2025 | 313.20 | 323.00 | 313.20 | 318.10 | 313.44 | 1.56% | 6,533 |
| Aug 26, 2025 | 315.90 | 318.20 | 310.20 | 313.20 | 308.61 | -0.85% | 41,451 |
| Aug 25, 2025 | 319.60 | 320.00 | 313.90 | 315.90 | 311.27 | -1.16% | 18,357 |
| Aug 24, 2025 | 320.40 | 330.70 | 313.60 | 319.60 | 314.92 | -0.25% | 163,359 |
| Aug 21, 2025 | 326.60 | 337.00 | 318.60 | 320.40 | 315.71 | -3.41% | 56,860 |
| Aug 20, 2025 | 337.00 | 337.00 | 330.20 | 331.70 | 321.85 | -0.90% | 12,063 |
| Aug 19, 2025 | 334.80 | 334.80 | 333.90 | 334.70 | 324.76 | -0.03% | 14,636 |
| Aug 18, 2025 | 333.00 | 340.90 | 330.10 | 334.80 | 324.86 | -0.98% | 28,626 |
| Aug 17, 2025 | 333.00 | 341.30 | 333.00 | 338.10 | 328.06 | 1.53% | 12,157 |
| Aug 14, 2025 | 301.50 | 340.00 | 301.50 | 333.00 | 323.11 | 10.45% | 222,541 |
| Aug 13, 2025 | 294.90 | 306.40 | 294.90 | 301.50 | 292.54 | 2.24% | 9,978 |
| Aug 12, 2025 | 291.20 | 296.80 | 293.00 | 294.90 | 286.14 | 1.27% | 79,296 |
| Aug 11, 2025 | 288.90 | 296.00 | 288.80 | 291.20 | 282.55 | -1.36% | 17,926 |
| Aug 10, 2025 | 282.80 | 298.00 | 282.80 | 295.20 | 286.43 | 4.68% | 24,479 |
| Aug 7, 2025 | 286.90 | 298.00 | 282.00 | 282.00 | 273.62 | -3.75% | 69,328 |
| Aug 6, 2025 | 295.70 | 295.70 | 289.00 | 293.00 | 284.30 | -0.91% | 29,159 |
| Aug 5, 2025 | 306.70 | 306.70 | 289.70 | 295.70 | 286.92 | -3.59% | 18,568 |
| Aug 4, 2025 | 318.10 | 317.00 | 304.00 | 306.70 | 297.59 | -3.58% | 6,105 |
| Jul 31, 2025 | 317.80 | 324.00 | 317.80 | 318.10 | 308.65 | 0.09% | 38,093 |
| Jul 30, 2025 | 321.00 | 325.20 | 312.50 | 317.80 | 308.36 | -1.21% | 70,142 |
| Jul 29, 2025 | 321.00 | 324.10 | 321.00 | 321.70 | 312.14 | 0.22% | 14,612 |
| Jul 28, 2025 | 323.10 | 323.50 | 320.00 | 321.00 | 311.47 | -0.65% | 20,762 |
| Jul 27, 2025 | 323.60 | 323.50 | 322.90 | 323.10 | 313.50 | -0.15% | 5,418 |
| Jul 24, 2025 | 316.20 | 324.90 | 322.00 | 323.60 | 313.99 | 2.34% | 5,762 |
| Jul 23, 2025 | 314.90 | 317.00 | 314.90 | 316.20 | 306.81 | 0.99% | 7,155 |
| Jul 22, 2025 | 313.00 | 314.70 | 311.90 | 313.10 | 303.80 | 0.03% | 41,268 |
| Jul 21, 2025 | 312.80 | 314.30 | 311.00 | 313.00 | 303.70 | 0.06% | 111,364 |
| Jul 20, 2025 | 303.70 | 318.30 | 304.60 | 312.80 | 303.51 | 3.00% | 9,477 |
| Jul 17, 2025 | 307.30 | 316.80 | 299.70 | 303.70 | 294.68 | -1.17% | 109,950 |
| Jul 16, 2025 | 307.90 | 308.00 | 307.00 | 307.30 | 298.17 | -0.19% | 5,234 |
| Jul 15, 2025 | 301.10 | 311.60 | 301.10 | 307.90 | 298.75 | 2.26% | 7,152 |
| Jul 14, 2025 | 306.50 | 306.70 | 299.60 | 301.10 | 292.16 | -1.76% | 47,850 |
| Jul 13, 2025 | 313.50 | 313.10 | 305.00 | 306.50 | 297.40 | -2.23% | 23,006 |
| Jul 10, 2025 | 310.60 | 317.90 | 311.00 | 313.50 | 304.19 | 0.93% | 24,647 |
| Jul 9, 2025 | 310.00 | 318.30 | 310.00 | 310.60 | 301.37 | 0.19% | 47,090 |
| Jul 8, 2025 | 306.70 | 312.00 | 303.00 | 310.00 | 300.79 | 1.08% | 147,906 |
| Jul 7, 2025 | 307.40 | 307.00 | 300.10 | 306.70 | 297.59 | -0.23% | 33,552 |
| Jul 6, 2025 | 315.00 | 320.10 | 306.00 | 307.40 | 298.27 | 0.07% | 32,399 |