Orad Ltd (TLV:ORAD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 129.00
-0.50 (-0.39%)
At close: Dec 4, 2025
Orad Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 130.00 | 136.60 | 123.20 | 129.00 | 129.00 | -0.39% | 110,767 |
| Dec 3, 2025 | 124.80 | 131.90 | 124.80 | 129.50 | 129.50 | 4.18% | 66,169 |
| Dec 2, 2025 | 125.00 | 125.40 | 118.40 | 124.30 | 124.30 | -0.48% | 111,854 |
| Dec 1, 2025 | 125.00 | 125.00 | 123.30 | 124.90 | 124.90 | 0.48% | 73,320 |
| Nov 30, 2025 | 127.00 | 127.00 | 120.00 | 124.30 | 124.30 | -2.51% | 129,218 |
| Nov 27, 2025 | 126.60 | 127.50 | 127.40 | 127.50 | 127.50 | 0.71% | 4,343 |
| Nov 26, 2025 | 128.00 | 128.00 | 123.00 | 126.60 | 126.60 | -0.24% | 72,616 |
| Nov 25, 2025 | 128.60 | 130.40 | 126.00 | 126.90 | 126.90 | -1.32% | 166,179 |
| Nov 24, 2025 | 132.00 | 132.30 | 125.00 | 128.60 | 128.60 | -2.87% | 572,850 |
| Nov 23, 2025 | 128.00 | 134.40 | 128.80 | 132.40 | 132.40 | 3.44% | 37,145 |
| Nov 20, 2025 | 127.60 | 132.00 | 127.00 | 128.00 | 128.00 | 0.31% | 79,144 |
| Nov 19, 2025 | 128.00 | 129.90 | 125.80 | 127.60 | 127.60 | 3.15% | 108,312 |
| Nov 18, 2025 | 121.00 | 126.20 | 119.90 | 123.70 | 123.70 | 4.04% | 110,231 |
| Nov 17, 2025 | 116.00 | 120.00 | 112.70 | 118.90 | 118.90 | 2.85% | 92,998 |
| Nov 16, 2025 | 119.00 | 119.00 | 111.10 | 115.60 | 115.60 | -1.20% | 79,084 |
| Nov 13, 2025 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | - | 37,139 |
| Nov 12, 2025 | 118.90 | 118.90 | 115.50 | 117.00 | 117.00 | -0.09% | 16,741 |
| Nov 11, 2025 | 118.90 | 118.90 | 115.20 | 117.10 | 117.10 | 1.47% | 18,075 |
| Nov 10, 2025 | 120.00 | 120.00 | 115.20 | 115.40 | 115.40 | 0.17% | 58,755 |
| Nov 9, 2025 | 120.90 | 119.80 | 108.20 | 115.20 | 115.20 | -4.71% | 156,491 |
| Nov 6, 2025 | 125.90 | 125.90 | 119.70 | 120.90 | 120.90 | 2.46% | 31,405 |
| Nov 5, 2025 | 125.00 | 125.00 | 116.50 | 118.00 | 118.00 | -0.08% | 39,518 |
| Nov 4, 2025 | 127.00 | 127.00 | 117.90 | 118.10 | 118.10 | -0.34% | 62,297 |
| Nov 3, 2025 | 125.90 | 125.90 | 118.00 | 118.50 | 118.50 | -0.92% | 65,747 |
| Nov 2, 2025 | 118.00 | 123.20 | 118.00 | 119.60 | 119.60 | 1.36% | 80,546 |
| Oct 30, 2025 | 115.00 | 120.00 | 114.80 | 118.00 | 118.00 | 3.06% | 107,348 |
| Oct 29, 2025 | 112.40 | 115.00 | 112.60 | 114.50 | 114.50 | 1.87% | 124,788 |
| Oct 28, 2025 | 112.50 | 112.70 | 112.00 | 112.40 | 112.40 | -0.09% | 16,320 |
| Oct 27, 2025 | 113.00 | 113.40 | 111.10 | 112.50 | 112.50 | -0.53% | 17,123 |
| Oct 26, 2025 | 109.90 | 114.00 | 111.70 | 113.10 | 113.10 | 2.91% | 116,530 |
| Oct 23, 2025 | 109.00 | 112.90 | 109.00 | 109.90 | 109.90 | 0.18% | 72,223 |
| Oct 22, 2025 | 113.70 | 113.70 | 108.90 | 109.70 | 109.70 | -2.05% | 33,510 |
| Oct 21, 2025 | 114.00 | 114.00 | 110.80 | 112.00 | 112.00 | -0.44% | 149,279 |
| Oct 20, 2025 | 112.60 | 112.70 | 112.00 | 112.50 | 112.50 | 1.72% | 13,148 |
| Oct 19, 2025 | 115.20 | 115.20 | 109.00 | 110.60 | 110.60 | -1.78% | 40,838 |
| Oct 16, 2025 | 111.70 | 115.00 | 111.70 | 112.60 | 112.60 | 1.26% | 39,693 |
| Oct 15, 2025 | 111.50 | 112.00 | 109.30 | 111.20 | 111.20 | -0.27% | 22,409 |
| Oct 12, 2025 | 107.10 | 112.00 | 107.10 | 111.50 | 111.50 | 2.39% | 75,829 |
| Oct 9, 2025 | 110.00 | 111.00 | 108.10 | 108.90 | 108.90 | -0.27% | 76,141 |
| Oct 8, 2025 | 112.90 | 112.90 | 109.00 | 109.20 | 109.20 | -1.62% | 60,939 |
| Oct 5, 2025 | 113.70 | 114.90 | 109.20 | 111.00 | 111.00 | -0.54% | 75,842 |
| Sep 30, 2025 | 113.70 | 113.70 | 110.50 | 111.60 | 111.60 | 1.18% | 57,883 |
| Sep 29, 2025 | 109.00 | 112.50 | 109.00 | 110.30 | 110.30 | 0.73% | 123,395 |
| Sep 28, 2025 | 114.40 | 114.40 | 109.50 | 109.50 | 109.50 | 0.27% | 103,822 |
| Sep 25, 2025 | 111.70 | 111.90 | 108.00 | 109.20 | 109.20 | -0.82% | 67,560 |
| Sep 21, 2025 | 109.90 | 111.90 | 109.90 | 110.10 | 110.10 | 0.18% | 67,620 |
| Sep 18, 2025 | 107.80 | 110.70 | 107.80 | 109.90 | 109.90 | 4.07% | 121,101 |
| Sep 17, 2025 | 103.90 | 107.70 | 102.10 | 105.60 | 105.60 | 3.33% | 204,852 |
| Sep 16, 2025 | 100.90 | 104.90 | 99.80 | 102.20 | 102.20 | 1.49% | 173,261 |
| Sep 15, 2025 | 109.20 | 110.40 | 100.30 | 100.70 | 100.70 | -6.67% | 208,572 |
| Sep 14, 2025 | 109.70 | 109.70 | 107.40 | 107.90 | 107.90 | -1.64% | 59,477 |
| Sep 11, 2025 | 113.80 | 113.80 | 108.30 | 109.70 | 109.70 | -3.26% | 260,666 |
| Sep 10, 2025 | 115.90 | 115.90 | 111.20 | 113.40 | 113.40 | -0.53% | 72,178 |
| Sep 9, 2025 | 116.40 | 116.40 | 111.20 | 114.00 | 114.00 | 0.80% | 19,314 |
| Sep 8, 2025 | 116.70 | 116.70 | 111.00 | 113.10 | 113.10 | -1.14% | 213,511 |
| Sep 7, 2025 | 113.70 | 116.00 | 110.10 | 114.40 | 114.40 | 1.69% | 78,164 |
| Sep 4, 2025 | 112.80 | 113.80 | 110.10 | 112.50 | 112.50 | -0.27% | 24,808 |
| Sep 3, 2025 | 113.40 | 115.40 | 110.20 | 112.80 | 112.80 | -0.53% | 131,502 |
| Sep 2, 2025 | 116.40 | 118.90 | 112.50 | 113.40 | 113.40 | -2.58% | 114,666 |
| Sep 1, 2025 | 116.90 | 120.00 | 113.50 | 116.40 | 116.40 | 1.31% | 218,659 |
| Aug 31, 2025 | 114.00 | 118.00 | 111.60 | 114.90 | 114.90 | -1.03% | 155,866 |
| Aug 28, 2025 | 116.00 | 123.30 | 111.90 | 116.10 | 116.10 | -1.53% | 504,105 |
| Aug 27, 2025 | 119.20 | 121.00 | 115.00 | 117.90 | 117.90 | -1.09% | 322,933 |
| Aug 26, 2025 | 113.00 | 126.20 | 108.20 | 119.20 | 119.20 | 5.21% | 1,289,946 |
| Aug 25, 2025 | 94.00 | 115.70 | 94.00 | 113.30 | 113.30 | 21.96% | 3,470,742 |
| Aug 24, 2025 | 92.60 | 93.00 | 92.80 | 92.90 | 92.90 | 0.32% | 14,981 |
| Aug 21, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 3,000 |
| Aug 20, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 6,000 |
| Aug 19, 2025 | 96.00 | 94.00 | 90.60 | 92.60 | 92.60 | -3.54% | 38,060 |
| Aug 17, 2025 | 95.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 5,010 |
| Aug 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.71% | 8,101 |
| Aug 13, 2025 | 94.00 | 94.20 | 92.70 | 93.40 | 93.40 | 0.86% | 14,021 |
| Aug 12, 2025 | 96.00 | 96.00 | 91.00 | 92.60 | 92.60 | -2.22% | 27,356 |
| Aug 11, 2025 | 96.00 | 96.00 | 94.70 | 94.70 | 94.70 | - | 5,528 |
| Aug 10, 2025 | 95.30 | 95.10 | 94.50 | 94.70 | 94.70 | -0.63% | 8,129 |
| Aug 7, 2025 | 96.00 | 96.00 | 95.30 | 95.30 | 95.30 | 1.71% | 5,011 |
| Aug 6, 2025 | 93.60 | 94.00 | 93.60 | 93.70 | 93.70 | 0.11% | 17,718 |
| Aug 5, 2025 | 97.00 | 97.00 | 90.70 | 93.60 | 93.60 | -0.11% | 30,869 |
| Aug 4, 2025 | 94.00 | 94.00 | 93.50 | 93.70 | 93.70 | 0.21% | 38,354 |
| Jul 31, 2025 | 93.50 | 93.50 | 93.40 | 93.50 | 93.50 | -0.21% | 27,139 |
| Jul 30, 2025 | 94.00 | 94.00 | 93.40 | 93.70 | 93.70 | 1.74% | 8,088 |
| Jul 29, 2025 | 96.00 | 96.00 | 92.00 | 92.10 | 92.10 | -1.60% | 79,383 |
| Jul 28, 2025 | 96.00 | 96.00 | 93.60 | 93.60 | 93.60 | - | 66,343 |
| Jul 24, 2025 | 95.90 | 95.90 | 93.00 | 93.60 | 93.60 | -0.85% | 26,833 |
| Jul 23, 2025 | 94.50 | 95.80 | 94.00 | 94.40 | 94.40 | -0.11% | 108,446 |
| Jul 22, 2025 | 94.50 | 94.50 | 94.40 | 94.50 | 94.50 | 1.72% | 12,037 |
| Jul 21, 2025 | 93.40 | 94.90 | 92.90 | 92.90 | 92.90 | 1.75% | 52,395 |
| Jul 20, 2025 | 90.30 | 93.00 | 90.30 | 91.30 | 91.30 | 1.11% | 16,238 |
| Jul 17, 2025 | 90.10 | 92.50 | 90.10 | 90.30 | 90.30 | -2.17% | 43,167 |
| Jul 16, 2025 | 93.00 | 91.60 | 91.60 | 92.30 | 92.30 | -0.75% | 935 |
| Jul 15, 2025 | 94.00 | 94.00 | 92.90 | 93.00 | 93.00 | -1.06% | 92,540 |
| Jul 14, 2025 | 94.10 | 94.10 | 93.70 | 94.00 | 94.00 | -0.11% | 14,160 |
| Jul 13, 2025 | 96.00 | 95.50 | 94.00 | 94.10 | 94.10 | -1.98% | 33,657 |
| Jul 10, 2025 | 95.30 | 97.00 | 93.90 | 96.00 | 96.00 | 1.27% | 25,558 |
| Jul 9, 2025 | 94.60 | 96.90 | 94.40 | 94.80 | 94.80 | 0.21% | 118,610 |
| Jul 8, 2025 | 100.00 | 95.40 | 94.50 | 94.60 | 94.60 | -5.40% | 63,925 |
| Jul 7, 2025 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | 2.25% | 71,729 |
| Jul 6, 2025 | 98.50 | 99.70 | 96.00 | 97.80 | 97.80 | -0.71% | 28,231 |
| Jul 3, 2025 | 98.90 | 99.00 | 95.90 | 98.50 | 98.50 | 2.71% | 39,084 |
| Jul 2, 2025 | 99.00 | 99.00 | 94.90 | 95.90 | 95.90 | 0.95% | 46,926 |