OPC Energy Ltd. (TLV:OPCE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,741.00
-59.00 (-0.87%)
Dec 4, 2025, 5:24 PM IDT
OPC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,800.00 | 6,834.00 | 6,741.00 | 6,741.00 | 6,741.00 | -0.87% | 308,775 |
| Dec 3, 2025 | 6,885.00 | 6,900.00 | 6,772.00 | 6,800.00 | 6,800.00 | -0.93% | 422,762 |
| Dec 2, 2025 | 6,652.00 | 6,903.00 | 6,610.00 | 6,864.00 | 6,864.00 | 3.64% | 526,836 |
| Dec 1, 2025 | 6,691.00 | 6,806.00 | 6,571.00 | 6,623.00 | 6,623.00 | -1.02% | 339,056 |
| Nov 30, 2025 | 6,790.00 | 6,873.00 | 6,601.00 | 6,691.00 | 6,691.00 | -0.43% | 202,304 |
| Nov 27, 2025 | 6,635.00 | 6,782.00 | 6,612.00 | 6,720.00 | 6,720.00 | 0.98% | 422,516 |
| Nov 26, 2025 | 6,674.00 | 6,737.00 | 6,535.00 | 6,655.00 | 6,655.00 | 0.99% | 283,735 |
| Nov 25, 2025 | 6,465.00 | 6,620.00 | 6,299.00 | 6,590.00 | 6,590.00 | 2.46% | 475,235 |
| Nov 24, 2025 | 6,370.00 | 6,442.00 | 6,313.00 | 6,432.00 | 6,432.00 | 0.97% | 1,280,911 |
| Nov 23, 2025 | 6,545.00 | 6,557.00 | 6,341.00 | 6,370.00 | 6,370.00 | -1.85% | 124,028 |
| Nov 20, 2025 | 6,487.00 | 6,544.00 | 6,397.00 | 6,490.00 | 6,490.00 | - | 450,796 |
| Nov 19, 2025 | 6,410.00 | 6,535.00 | 6,394.00 | 6,490.00 | 6,490.00 | 2.38% | 517,904 |
| Nov 18, 2025 | 6,300.00 | 6,439.00 | 6,295.00 | 6,339.00 | 6,339.00 | 0.11% | 562,050 |
| Nov 17, 2025 | 6,599.00 | 6,599.00 | 6,293.00 | 6,332.00 | 6,332.00 | -1.75% | 413,839 |
| Nov 16, 2025 | 6,350.00 | 6,445.00 | 6,324.00 | 6,445.00 | 6,445.00 | 2.01% | 105,253 |
| Nov 13, 2025 | 6,350.00 | 6,448.00 | 6,236.00 | 6,318.00 | 6,318.00 | -0.36% | 353,911 |
| Nov 12, 2025 | 6,163.00 | 6,350.00 | 6,058.00 | 6,341.00 | 6,341.00 | 3.78% | 204,663 |
| Nov 11, 2025 | 6,136.00 | 6,144.00 | 6,042.00 | 6,110.00 | 6,110.00 | -0.49% | 246,741 |
| Nov 10, 2025 | 6,175.00 | 6,211.00 | 6,089.00 | 6,140.00 | 6,140.00 | 0.16% | 261,187 |
| Nov 9, 2025 | 6,100.00 | 6,188.00 | 6,041.00 | 6,130.00 | 6,130.00 | 1.36% | 126,458 |
| Nov 6, 2025 | 6,140.00 | 6,220.00 | 6,048.00 | 6,048.00 | 6,048.00 | -1.01% | 1,537,125 |
| Nov 5, 2025 | 6,081.00 | 6,165.00 | 6,010.00 | 6,110.00 | 6,110.00 | 0.99% | 420,480 |
| Nov 4, 2025 | 5,985.00 | 6,100.00 | 5,946.00 | 6,050.00 | 6,050.00 | 1.09% | 408,846 |
| Nov 3, 2025 | 5,970.00 | 6,109.00 | 5,904.00 | 5,985.00 | 5,985.00 | 0.69% | 448,774 |
| Nov 2, 2025 | 5,947.00 | 5,988.00 | 5,841.00 | 5,944.00 | 5,944.00 | 0.75% | 190,056 |
| Oct 30, 2025 | 5,814.00 | 5,949.00 | 5,760.00 | 5,900.00 | 5,900.00 | 0.85% | 690,450 |
| Oct 29, 2025 | 5,960.00 | 5,995.00 | 5,785.00 | 5,850.00 | 5,850.00 | 0.86% | 344,113 |
| Oct 28, 2025 | 5,724.00 | 5,884.00 | 5,724.00 | 5,800.00 | 5,800.00 | 1.33% | 300,681 |
| Oct 27, 2025 | 5,638.00 | 5,836.00 | 5,585.00 | 5,724.00 | 5,724.00 | 1.53% | 259,320 |
| Oct 26, 2025 | 5,798.00 | 5,815.00 | 5,596.00 | 5,638.00 | 5,638.00 | 0.11% | 134,993 |
| Oct 23, 2025 | 5,598.00 | 5,750.00 | 5,598.00 | 5,632.00 | 5,632.00 | 0.27% | 309,287 |
| Oct 22, 2025 | 5,659.00 | 5,755.00 | 5,600.00 | 5,617.00 | 5,617.00 | -0.07% | 320,570 |
| Oct 21, 2025 | 5,690.00 | 5,732.00 | 5,601.00 | 5,621.00 | 5,621.00 | -1.04% | 190,697 |
| Oct 20, 2025 | 5,700.00 | 5,780.00 | 5,626.00 | 5,680.00 | 5,680.00 | -0.35% | 407,916 |
| Oct 19, 2025 | 5,719.00 | 5,787.00 | 5,641.00 | 5,700.00 | 5,700.00 | 0.46% | 543,688 |
| Oct 16, 2025 | 5,746.00 | 5,765.00 | 5,660.00 | 5,674.00 | 5,674.00 | -1.32% | 398,853 |
| Oct 15, 2025 | 5,610.00 | 5,750.00 | 5,571.00 | 5,750.00 | 5,750.00 | 3.51% | 465,869 |
| Oct 12, 2025 | 5,576.00 | 5,616.00 | 5,522.00 | 5,555.00 | 5,555.00 | -0.38% | 199,008 |
| Oct 9, 2025 | 5,540.00 | 5,705.00 | 5,540.00 | 5,576.00 | 5,576.00 | 2.07% | 447,660 |
| Oct 8, 2025 | 5,490.00 | 5,594.00 | 5,450.00 | 5,463.00 | 5,463.00 | -0.49% | 408,968 |
| Oct 5, 2025 | 5,310.00 | 5,490.00 | 5,240.00 | 5,490.00 | 5,490.00 | 4.79% | 371,174 |
| Sep 30, 2025 | 5,269.00 | 5,350.00 | 5,151.00 | 5,239.00 | 5,239.00 | 0.87% | 800,523 |
| Sep 29, 2025 | 5,320.00 | 5,354.00 | 5,181.00 | 5,194.00 | 5,194.00 | - | 419,691 |
| Sep 28, 2025 | 5,140.00 | 5,244.00 | 5,061.00 | 5,194.00 | 5,194.00 | 3.26% | 167,210 |
| Sep 25, 2025 | 5,028.00 | 5,171.00 | 5,028.00 | 5,030.00 | 5,030.00 | 0.54% | 483,253 |
| Sep 21, 2025 | 5,111.00 | 5,141.00 | 4,932.00 | 5,003.00 | 5,003.00 | -2.00% | 125,788 |
| Sep 18, 2025 | 5,037.00 | 5,124.00 | 4,988.00 | 5,105.00 | 5,105.00 | 1.35% | 700,610 |
| Sep 17, 2025 | 5,288.00 | 5,289.00 | 5,001.00 | 5,037.00 | 5,037.00 | -3.45% | 275,290 |
| Sep 16, 2025 | 5,233.00 | 5,317.00 | 5,045.00 | 5,217.00 | 5,217.00 | -0.31% | 261,678 |
| Sep 15, 2025 | 5,287.00 | 5,379.00 | 5,163.00 | 5,233.00 | 5,233.00 | -0.17% | 207,010 |
| Sep 14, 2025 | 5,275.00 | 5,311.00 | 5,212.00 | 5,242.00 | 5,242.00 | -1.41% | 64,437 |
| Sep 11, 2025 | 5,489.00 | 5,489.00 | 5,292.00 | 5,317.00 | 5,317.00 | -2.80% | 269,690 |
| Sep 10, 2025 | 5,426.00 | 5,499.00 | 5,365.00 | 5,470.00 | 5,470.00 | 0.81% | 169,999 |
| Sep 9, 2025 | 5,367.00 | 5,426.00 | 5,297.00 | 5,426.00 | 5,426.00 | 1.01% | 360,097 |
| Sep 8, 2025 | 5,430.00 | 5,442.00 | 5,324.00 | 5,372.00 | 5,372.00 | -0.04% | 180,196 |
| Sep 7, 2025 | 5,440.00 | 5,473.00 | 5,355.00 | 5,374.00 | 5,374.00 | 0.84% | 76,313 |
| Sep 4, 2025 | 5,200.00 | 5,372.00 | 5,194.00 | 5,329.00 | 5,329.00 | 2.50% | 371,979 |
| Sep 3, 2025 | 5,220.00 | 5,220.00 | 5,151.00 | 5,199.00 | 5,199.00 | 1.72% | 204,295 |
| Sep 2, 2025 | 5,186.00 | 5,210.00 | 5,092.00 | 5,111.00 | 5,111.00 | -1.06% | 387,647 |
| Sep 1, 2025 | 5,158.00 | 5,201.00 | 5,132.00 | 5,166.00 | 5,166.00 | 0.16% | 236,204 |
| Aug 31, 2025 | 5,339.00 | 5,349.00 | 5,158.00 | 5,158.00 | 5,158.00 | -2.35% | 143,696 |
| Aug 28, 2025 | 5,292.00 | 5,402.00 | 5,210.00 | 5,282.00 | 5,282.00 | 0.71% | 700,240 |
| Aug 27, 2025 | 5,199.00 | 5,274.00 | 5,135.00 | 5,245.00 | 5,245.00 | 2.16% | 259,585 |
| Aug 26, 2025 | 5,200.00 | 5,208.00 | 5,061.00 | 5,134.00 | 5,134.00 | -2.17% | 738,096 |
| Aug 25, 2025 | 5,285.00 | 5,380.00 | 5,200.00 | 5,248.00 | 5,248.00 | -0.70% | 203,145 |
| Aug 24, 2025 | 5,298.00 | 5,312.00 | 5,233.00 | 5,285.00 | 5,285.00 | 2.01% | 122,045 |
| Aug 21, 2025 | 5,251.00 | 5,294.00 | 5,173.00 | 5,181.00 | 5,181.00 | -1.13% | 164,085 |
| Aug 20, 2025 | 5,383.00 | 5,383.00 | 5,221.00 | 5,240.00 | 5,240.00 | -1.87% | 178,938 |
| Aug 19, 2025 | 5,209.00 | 5,373.00 | 5,194.00 | 5,340.00 | 5,340.00 | 3.49% | 284,975 |
| Aug 18, 2025 | 5,100.00 | 5,179.00 | 5,039.00 | 5,160.00 | 5,160.00 | 1.18% | 210,053 |
| Aug 17, 2025 | 5,087.00 | 5,177.00 | 5,081.00 | 5,100.00 | 5,100.00 | 0.26% | 116,646 |
| Aug 14, 2025 | 5,105.00 | 5,138.00 | 5,027.00 | 5,087.00 | 5,087.00 | -3.38% | 649,244 |
| Aug 13, 2025 | 5,085.00 | 5,317.00 | 5,045.00 | 5,265.00 | 5,265.00 | 5.30% | 276,448 |
| Aug 12, 2025 | 5,044.00 | 5,126.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.87% | 196,796 |
| Aug 11, 2025 | 5,082.00 | 5,094.00 | 5,002.00 | 5,044.00 | 5,044.00 | -0.24% | 355,597 |
| Aug 10, 2025 | 4,939.00 | 5,141.00 | 4,939.00 | 5,056.00 | 5,056.00 | 2.37% | 111,519 |
| Aug 7, 2025 | 4,931.00 | 4,959.00 | 4,836.00 | 4,939.00 | 4,939.00 | 0.16% | 1,079,700 |
| Aug 6, 2025 | 4,895.00 | 4,978.00 | 4,854.00 | 4,931.00 | 4,931.00 | 0.74% | 340,610 |
| Aug 5, 2025 | 5,034.00 | 5,034.00 | 4,853.00 | 4,895.00 | 4,895.00 | -3.26% | 290,636 |
| Aug 4, 2025 | 5,134.00 | 5,134.00 | 5,034.00 | 5,060.00 | 5,060.00 | -1.44% | 241,597 |
| Jul 31, 2025 | 5,147.00 | 5,248.00 | 5,132.00 | 5,134.00 | 5,134.00 | 0.33% | 395,998 |
| Jul 30, 2025 | 5,090.00 | 5,151.00 | 5,036.00 | 5,117.00 | 5,117.00 | 0.53% | 181,455 |
| Jul 29, 2025 | 5,018.00 | 5,131.00 | 5,012.00 | 5,090.00 | 5,090.00 | 1.23% | 253,897 |
| Jul 28, 2025 | 5,050.00 | 5,080.00 | 5,004.00 | 5,028.00 | 5,028.00 | -0.44% | 284,940 |
| Jul 27, 2025 | 5,000.00 | 5,077.00 | 4,950.00 | 5,050.00 | 5,050.00 | 1.24% | 190,461 |
| Jul 24, 2025 | 5,001.00 | 5,069.00 | 4,934.00 | 4,988.00 | 4,988.00 | -2.27% | 821,676 |
| Jul 23, 2025 | 5,049.00 | 5,118.00 | 5,032.00 | 5,104.00 | 5,104.00 | 4.72% | 617,889 |
| Jul 22, 2025 | 4,833.00 | 4,931.00 | 4,819.00 | 4,874.00 | 4,874.00 | 0.70% | 282,689 |
| Jul 21, 2025 | 4,850.00 | 4,851.00 | 4,783.00 | 4,840.00 | 4,840.00 | -0.21% | 365,334 |
| Jul 20, 2025 | 4,874.00 | 4,928.00 | 4,805.00 | 4,850.00 | 4,850.00 | 1.02% | 142,634 |
| Jul 17, 2025 | 4,895.00 | 5,006.00 | 4,760.00 | 4,801.00 | 4,801.00 | -0.99% | 374,643 |
| Jul 16, 2025 | 4,731.00 | 4,924.00 | 4,722.00 | 4,849.00 | 4,849.00 | 1.81% | 248,075 |
| Jul 15, 2025 | 4,620.00 | 4,764.00 | 4,620.00 | 4,763.00 | 4,763.00 | 2.58% | 553,480 |
| Jul 14, 2025 | 4,600.00 | 4,668.00 | 4,583.00 | 4,643.00 | 4,643.00 | 0.06% | 879,976 |
| Jul 13, 2025 | 4,621.00 | 4,675.00 | 4,606.00 | 4,640.00 | 4,640.00 | -0.79% | 136,350 |
| Jul 10, 2025 | 4,738.00 | 4,738.00 | 4,657.00 | 4,677.00 | 4,677.00 | -1.10% | 271,616 |
| Jul 9, 2025 | 4,530.00 | 4,735.00 | 4,530.00 | 4,729.00 | 4,729.00 | 4.39% | 271,458 |
| Jul 8, 2025 | 4,580.00 | 4,601.00 | 4,493.00 | 4,530.00 | 4,530.00 | -1.13% | 232,680 |
| Jul 7, 2025 | 4,519.00 | 4,585.00 | 4,472.00 | 4,582.00 | 4,582.00 | 1.39% | 323,875 |
| Jul 6, 2025 | 4,550.00 | 4,597.00 | 4,485.00 | 4,519.00 | 4,519.00 | -1.78% | 156,499 |