Opal Balance Investments Ltd (TLV:OPAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 297.10
-2.20 (-0.74%)
Apr 28, 2026, 5:24 PM IDT
Opal Balance Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 299.30 | 312.00 | 297.10 | 302.00 | 302.00 | 0.90% | 245,287 |
| Apr 27, 2026 | 311.10 | 318.90 | 297.00 | 299.30 | 299.30 | -3.79% | 94,713 |
| Apr 24, 2026 | 311.90 | 311.90 | 310.00 | 311.10 | 311.10 | -0.26% | 17,342 |
| Apr 23, 2026 | 314.30 | 314.30 | 310.50 | 311.90 | 311.90 | -0.76% | 37,780 |
| Apr 20, 2026 | 317.60 | 317.60 | 310.70 | 314.30 | 314.30 | -1.04% | 12,354 |
| Apr 17, 2026 | 313.30 | 319.00 | 313.30 | 317.60 | 317.60 | 1.37% | 1,984 |
| Apr 16, 2026 | 319.80 | 322.90 | 313.00 | 313.30 | 313.30 | -2.03% | 229,236 |
| Apr 15, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - | 2,069 |
| Apr 14, 2026 | 317.60 | 333.30 | 317.60 | 319.80 | 319.80 | 0.69% | 117,330 |
| Apr 13, 2026 | 324.50 | 324.50 | 315.00 | 317.60 | 317.60 | -2.13% | 15,827 |
| Apr 10, 2026 | 312.60 | 338.90 | 312.60 | 324.50 | 324.50 | 2.43% | 13,985 |
| Apr 9, 2026 | 312.60 | 325.00 | 314.90 | 316.80 | 316.80 | 1.34% | 99,209 |
| Apr 6, 2026 | 313.00 | 319.00 | 308.30 | 312.60 | 312.60 | -0.13% | 124,938 |
| Apr 3, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - | 5,353 |
| Mar 31, 2026 | 308.00 | 313.00 | 304.00 | 313.00 | 313.00 | 1.62% | 184,063 |
| Mar 30, 2026 | 321.60 | 321.60 | 306.90 | 308.00 | 308.00 | -2.13% | 105,818 |
| Mar 27, 2026 | 320.80 | 319.90 | 314.50 | 314.70 | 314.70 | -1.90% | 7,824 |
| Mar 26, 2026 | 325.20 | 328.00 | 316.20 | 320.80 | 320.80 | -2.79% | 125,749 |
| Mar 25, 2026 | 329.90 | 330.00 | 329.90 | 330.00 | 325.17 | 0.03% | 1,930 |
| Mar 24, 2026 | 332.20 | 332.30 | 325.80 | 329.90 | 325.07 | -0.69% | 42,037 |
| Mar 23, 2026 | 333.00 | 333.00 | 325.80 | 332.20 | 327.34 | -0.24% | 22,318 |
| Mar 20, 2026 | 330.40 | 343.00 | 332.80 | 333.00 | 328.13 | 0.79% | 79,633 |
| Mar 19, 2026 | 323.00 | 337.90 | 329.50 | 330.40 | 325.57 | 2.29% | 3,987 |
| Mar 18, 2026 | 332.00 | 332.00 | 323.00 | 323.00 | 318.27 | -0.58% | 26,618 |
| Mar 17, 2026 | 327.30 | 327.30 | 322.40 | 324.90 | 320.15 | -0.73% | 15,223 |
| Mar 16, 2026 | 328.10 | 328.10 | 321.00 | 327.30 | 322.51 | -0.24% | 2,743 |
| Mar 13, 2026 | 333.60 | 330.40 | 324.20 | 328.10 | 323.30 | -1.65% | 13,985 |
| Mar 12, 2026 | 341.10 | 341.10 | 333.00 | 333.60 | 328.72 | -2.20% | 4,048 |
| Mar 11, 2026 | 351.50 | 348.30 | 332.90 | 341.10 | 336.11 | -2.96% | 1,805 |
| Mar 10, 2026 | 354.60 | 354.60 | 345.70 | 351.50 | 346.36 | -0.87% | 32,642 |
| Mar 9, 2026 | 355.50 | 354.60 | 354.60 | 354.60 | 349.41 | -0.25% | 1,828 |
| Mar 6, 2026 | 355.00 | 357.10 | 355.00 | 355.50 | 350.30 | 0.14% | 8,797 |
| Mar 5, 2026 | 341.70 | 355.90 | 341.70 | 355.00 | 349.81 | 1.63% | 50,420 |
| Mar 4, 2026 | 347.50 | 350.00 | 347.50 | 349.30 | 344.19 | 0.52% | 3,331 |
| Mar 2, 2026 | 329.90 | 353.40 | 337.10 | 347.50 | 342.42 | 5.33% | 9,766 |
| Feb 27, 2026 | 330.00 | 330.00 | 325.00 | 329.90 | 325.07 | 0.40% | 20,093 |
| Feb 26, 2026 | 330.80 | 332.00 | 324.60 | 328.60 | 323.79 | -0.76% | 66,055 |
| Feb 25, 2026 | 331.80 | 331.90 | 328.30 | 331.10 | 326.26 | -0.21% | 127,818 |
| Feb 24, 2026 | 339.60 | 339.60 | 323.80 | 331.80 | 326.95 | -2.30% | 78,081 |
| Feb 23, 2026 | 345.80 | 345.80 | 334.90 | 339.60 | 334.63 | -1.79% | 42,680 |
| Feb 20, 2026 | 346.70 | 353.00 | 344.80 | 345.80 | 340.74 | -0.26% | 9,589 |
| Feb 19, 2026 | 350.90 | 350.90 | 337.60 | 346.70 | 341.63 | -1.20% | 61,726 |
| Feb 18, 2026 | 357.30 | 357.30 | 343.30 | 350.90 | 345.77 | -1.79% | 159,196 |
| Feb 17, 2026 | 367.90 | 360.00 | 350.80 | 357.30 | 352.07 | -2.88% | 32,765 |
| Feb 16, 2026 | 368.70 | 368.70 | 367.40 | 367.90 | 362.52 | -0.22% | 10,200 |
| Feb 13, 2026 | 366.40 | 374.00 | 359.90 | 368.70 | 363.31 | 0.63% | 6,780 |
| Feb 12, 2026 | 365.20 | 375.60 | 357.10 | 366.40 | 361.04 | 0.33% | 18,002 |
| Feb 11, 2026 | 360.40 | 368.30 | 360.40 | 365.20 | 359.86 | 1.33% | 3,898 |
| Feb 10, 2026 | 360.30 | 361.00 | 354.20 | 360.40 | 355.13 | 0.03% | 25,473 |
| Feb 9, 2026 | 362.40 | 364.10 | 356.00 | 360.30 | 355.03 | -0.58% | 39,972 |
| Feb 6, 2026 | 365.20 | 365.20 | 361.00 | 362.40 | 357.10 | -0.77% | 5,319 |
| Feb 5, 2026 | 382.90 | 376.30 | 365.20 | 365.20 | 359.86 | -4.62% | 152,086 |
| Feb 4, 2026 | 383.00 | 383.00 | 360.00 | 382.90 | 377.30 | -0.03% | 118,215 |
| Feb 3, 2026 | 365.40 | 392.00 | 365.40 | 383.00 | 377.40 | 1.24% | 14,855 |
| Feb 2, 2026 | 378.30 | 378.30 | 368.00 | 378.30 | 368.06 | - | 94,679 |
| Jan 30, 2026 | 380.20 | 382.20 | 378.20 | 378.30 | 368.06 | -0.50% | 65,095 |
| Jan 29, 2026 | 380.20 | 380.60 | 368.00 | 380.20 | 369.90 | - | 108,884 |
| Jan 28, 2026 | 380.20 | 380.20 | 380.20 | 380.20 | 369.90 | - | 905 |
| Jan 27, 2026 | 382.30 | 382.30 | 371.00 | 380.20 | 369.90 | -0.55% | 70,692 |
| Jan 26, 2026 | 385.00 | 385.00 | 373.30 | 382.30 | 371.95 | -0.70% | 175,160 |
| Jan 23, 2026 | 394.00 | 394.00 | 381.10 | 385.00 | 374.57 | -2.28% | 21,132 |
| Jan 22, 2026 | 383.90 | 395.20 | 383.90 | 394.00 | 383.33 | 2.63% | 9,685 |
| Jan 21, 2026 | 388.00 | 389.00 | 374.60 | 383.90 | 373.50 | -2.22% | 95,361 |
| Jan 20, 2026 | 395.20 | 403.40 | 388.00 | 392.60 | 381.97 | -0.66% | 35,173 |
| Jan 19, 2026 | 407.20 | 407.20 | 391.00 | 395.20 | 384.50 | -2.95% | 98,549 |
| Jan 16, 2026 | 401.50 | 411.90 | 401.00 | 407.20 | 396.17 | 1.42% | 5,476 |
| Jan 15, 2026 | 403.40 | 403.40 | 399.30 | 401.50 | 390.63 | -0.47% | 11,091 |
| Jan 14, 2026 | 389.30 | 405.00 | 395.50 | 403.40 | 392.48 | 3.62% | 28,977 |
| Jan 13, 2026 | 389.20 | 390.00 | 383.70 | 389.30 | 378.76 | 0.03% | 79,635 |
| Jan 12, 2026 | 385.00 | 389.40 | 385.00 | 389.20 | 378.66 | -0.76% | 81,922 |
| Jan 9, 2026 | 396.80 | 417.90 | 389.90 | 392.20 | 381.58 | -1.16% | 35,606 |
| Jan 8, 2026 | 392.50 | 414.90 | 387.50 | 396.80 | 386.05 | 0.79% | 60,945 |
| Jan 7, 2026 | 365.90 | 400.00 | 365.30 | 393.70 | 383.04 | 7.60% | 42,720 |
| Jan 6, 2026 | 363.10 | 370.00 | 350.10 | 365.90 | 355.99 | 0.77% | 89,590 |
| Jan 5, 2026 | 361.70 | 367.60 | 358.60 | 363.10 | 353.27 | 0.39% | 200,817 |
| Jan 1, 2026 | 358.30 | 364.00 | 356.10 | 361.70 | 351.91 | 0.95% | 126,973 |
| Dec 31, 2025 | 358.30 | 362.20 | 341.00 | 358.30 | 348.60 | - | 708,863 |
| Dec 30, 2025 | 352.40 | 361.00 | 350.30 | 358.30 | 348.60 | 1.67% | 53,272 |
| Dec 29, 2025 | 353.70 | 358.00 | 345.00 | 352.40 | 342.86 | -0.37% | 94,488 |
| Dec 28, 2025 | 354.90 | 355.80 | 346.10 | 353.70 | 344.12 | -0.34% | 41,680 |
| Dec 25, 2025 | 356.60 | 356.90 | 343.90 | 354.90 | 345.29 | -0.48% | 34,366 |
| Dec 24, 2025 | 356.60 | 359.30 | 340.00 | 356.60 | 346.94 | - | 242,035 |
| Dec 23, 2025 | 356.50 | 358.70 | 348.00 | 356.60 | 346.94 | 0.03% | 304,771 |
| Dec 22, 2025 | 356.00 | 358.40 | 348.70 | 356.50 | 346.85 | 0.14% | 60,696 |
| Dec 21, 2025 | 355.90 | 357.00 | 355.80 | 356.00 | 346.36 | 0.03% | 70,081 |
| Dec 18, 2025 | 356.90 | 360.00 | 350.80 | 355.90 | 346.26 | -0.28% | 20,932 |
| Dec 17, 2025 | 356.90 | 356.90 | 352.80 | 356.90 | 347.24 | - | 36,090 |
| Dec 16, 2025 | 357.00 | 359.00 | 354.80 | 356.90 | 347.24 | -0.03% | 18,577 |
| Dec 15, 2025 | 350.80 | 361.30 | 355.00 | 357.00 | 347.33 | 1.77% | 182,328 |
| Dec 14, 2025 | 356.20 | 356.20 | 348.60 | 350.80 | 341.30 | 0.63% | 27,480 |
| Dec 11, 2025 | 351.30 | 352.00 | 342.70 | 348.60 | 339.16 | -0.77% | 72,909 |
| Dec 10, 2025 | 351.40 | 351.60 | 343.70 | 351.30 | 341.79 | -0.03% | 185,636 |
| Dec 9, 2025 | 359.30 | 363.00 | 347.10 | 351.40 | 341.88 | -2.20% | 48,575 |
| Dec 8, 2025 | 356.50 | 363.00 | 349.70 | 359.30 | 349.57 | 0.79% | 212,247 |
| Dec 7, 2025 | 350.40 | 359.00 | 350.40 | 356.50 | 346.85 | 1.74% | 7,834 |
| Dec 4, 2025 | 350.40 | 350.80 | 350.10 | 350.40 | 340.91 | - | 97,115 |
| Dec 3, 2025 | 350.00 | 355.80 | 350.00 | 350.40 | 340.91 | 0.11% | 36,999 |
| Dec 2, 2025 | 349.90 | 350.00 | 347.10 | 350.00 | 340.52 | 0.03% | 137,172 |
| Dec 1, 2025 | 348.60 | 351.90 | 345.50 | 349.90 | 340.42 | 0.37% | 11,872 |
| Nov 30, 2025 | 349.90 | 349.90 | 348.50 | 348.60 | 339.16 | 1.81% | 79,579 |