Orad Ltd (TLV:ORAD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 154.30
+2.30 (1.51%)
At close: Mar 6, 2026
Orad Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 152.30 | 156.00 | 152.30 | 154.30 | 154.30 | 1.51% | 12,652 |
| Mar 5, 2026 | 151.90 | 153.50 | 151.60 | 152.00 | 152.00 | 1.47% | 44,058 |
| Mar 4, 2026 | 153.00 | 155.90 | 148.00 | 149.80 | 149.80 | 1.70% | 15,061 |
| Mar 2, 2026 | 147.80 | 150.00 | 145.30 | 147.30 | 147.30 | -0.34% | 35,116 |
| Feb 27, 2026 | 155.00 | 155.00 | 144.20 | 147.80 | 147.80 | 2.50% | 5,498 |
| Feb 26, 2026 | 154.90 | 154.90 | 140.00 | 144.20 | 144.20 | -2.10% | 64,819 |
| Feb 25, 2026 | 155.00 | 155.00 | 142.10 | 147.30 | 147.30 | 0.55% | 19,375 |
| Feb 24, 2026 | 147.50 | 147.80 | 145.10 | 146.50 | 146.50 | -1.81% | 71,046 |
| Feb 23, 2026 | 155.00 | 155.00 | 147.00 | 149.20 | 149.20 | 1.02% | 63,008 |
| Feb 20, 2026 | 155.00 | 155.00 | 146.50 | 147.70 | 147.70 | -2.06% | 14,737 |
| Feb 19, 2026 | 155.80 | 155.80 | 150.10 | 150.80 | 150.80 | -3.21% | 14,947 |
| Feb 18, 2026 | 156.50 | 156.60 | 154.80 | 155.80 | 155.80 | -0.45% | 18,958 |
| Feb 17, 2026 | 156.40 | 156.80 | 156.40 | 156.50 | 156.50 | 0.06% | 10,349 |
| Feb 16, 2026 | 164.00 | 164.00 | 154.00 | 156.40 | 156.40 | 0.51% | 36,791 |
| Feb 13, 2026 | 159.30 | 161.00 | 152.00 | 155.60 | 155.60 | -2.32% | 2,336 |
| Feb 12, 2026 | 164.00 | 164.00 | 158.10 | 159.30 | 159.30 | 1.92% | 25,390 |
| Feb 11, 2026 | 145.20 | 168.90 | 145.20 | 156.30 | 156.30 | 3.17% | 63,561 |
| Feb 10, 2026 | 151.00 | 155.00 | 151.00 | 151.50 | 151.50 | 0.33% | 18,003 |
| Feb 9, 2026 | 158.30 | 158.30 | 150.90 | 151.00 | 151.00 | 2.44% | 106,696 |
| Feb 6, 2026 | 145.80 | 160.00 | 141.90 | 147.40 | 147.40 | 1.10% | 147,027 |
| Feb 5, 2026 | 147.00 | 147.00 | 143.90 | 145.80 | 145.80 | -0.14% | 18,564 |
| Feb 4, 2026 | 141.00 | 147.70 | 140.90 | 146.00 | 146.00 | 5.26% | 46,117 |
| Feb 3, 2026 | 177.00 | 177.00 | 137.80 | 138.70 | 138.70 | 1.61% | 39,163 |
| Feb 2, 2026 | 139.00 | 142.00 | 127.90 | 136.50 | 136.50 | -0.22% | 32,808 |
| Jan 30, 2026 | 134.20 | 139.00 | 134.20 | 136.80 | 136.80 | 1.94% | 19,666 |
| Jan 29, 2026 | 137.90 | 137.90 | 130.70 | 134.20 | 134.20 | -0.89% | 126,219 |
| Jan 28, 2026 | 143.00 | 140.00 | 133.00 | 135.40 | 135.40 | -5.31% | 103,546 |
| Jan 27, 2026 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | 0.85% | 7,477 |
| Jan 26, 2026 | 141.00 | 147.90 | 141.00 | 141.80 | 141.80 | 0.57% | 68,654 |
| Jan 23, 2026 | 149.00 | 149.00 | 140.00 | 141.00 | 141.00 | -2.49% | 34,547 |
| Jan 22, 2026 | 144.10 | 149.70 | 144.10 | 144.60 | 144.60 | 0.35% | 33,494 |
| Jan 21, 2026 | 149.90 | 149.90 | 140.80 | 144.10 | 144.10 | -3.87% | 55,137 |
| Jan 20, 2026 | 149.90 | 149.90 | 149.80 | 149.90 | 149.90 | 0.94% | 1,683 |
| Jan 19, 2026 | 148.00 | 150.00 | 147.90 | 148.50 | 148.50 | 0.34% | 22,952 |
| Jan 16, 2026 | 146.00 | 149.90 | 146.00 | 148.00 | 148.00 | 1.37% | 15,400 |
| Jan 15, 2026 | 146.60 | 148.00 | 140.80 | 146.00 | 146.00 | -0.41% | 275,057 |
| Jan 14, 2026 | 157.50 | 157.50 | 142.80 | 146.60 | 146.60 | -2.27% | 89,912 |
| Jan 13, 2026 | 157.60 | 157.40 | 150.00 | 150.00 | 150.00 | -4.82% | 197,368 |
| Jan 12, 2026 | 161.00 | 164.90 | 157.00 | 157.60 | 157.60 | 0.19% | 37,722 |
| Jan 9, 2026 | 160.60 | 160.70 | 157.00 | 157.30 | 157.30 | -1.50% | 20,202 |
| Jan 8, 2026 | 161.00 | 161.00 | 157.10 | 159.70 | 159.70 | 1.08% | 30,714 |
| Jan 7, 2026 | 160.80 | 160.90 | 155.10 | 158.00 | 158.00 | 0.64% | 34,389 |
| Jan 6, 2026 | 159.90 | 159.90 | 157.00 | 157.00 | 157.00 | 2.15% | 37,242 |
| Jan 5, 2026 | 157.90 | 157.90 | 151.90 | 153.70 | 153.70 | 3.78% | 30,513 |
| Jan 1, 2026 | 142.40 | 155.90 | 142.40 | 148.10 | 148.10 | 4.00% | 62,587 |
| Dec 31, 2025 | 146.40 | 148.40 | 141.10 | 142.40 | 142.40 | -4.94% | 96,275 |
| Dec 30, 2025 | 152.00 | 152.00 | 148.00 | 149.80 | 149.80 | -2.28% | 67,743 |
| Dec 29, 2025 | 157.90 | 154.70 | 150.00 | 153.30 | 153.30 | -2.91% | 91,475 |
| Dec 28, 2025 | 160.00 | 168.90 | 142.00 | 157.90 | 157.90 | -1.31% | 205,796 |
| Dec 25, 2025 | 168.80 | 170.00 | 160.00 | 160.00 | 160.00 | -5.21% | 138,070 |
| Dec 24, 2025 | 173.90 | 174.00 | 168.10 | 168.80 | 168.80 | -0.71% | 74,083 |
| Dec 23, 2025 | 166.30 | 170.50 | 166.30 | 170.00 | 170.00 | 2.22% | 296,610 |
| Dec 22, 2025 | 168.00 | 168.00 | 163.00 | 166.30 | 166.30 | 2.21% | 128,611 |
| Dec 21, 2025 | 161.90 | 165.00 | 161.90 | 162.70 | 162.70 | 0.49% | 65,763 |
| Dec 18, 2025 | 154.00 | 162.40 | 153.90 | 161.90 | 161.90 | 6.79% | 193,914 |
| Dec 17, 2025 | 150.00 | 154.00 | 149.90 | 151.60 | 151.60 | 1.07% | 41,028 |
| Dec 16, 2025 | 150.00 | 154.00 | 145.70 | 150.00 | 150.00 | 3.52% | 194,166 |
| Dec 15, 2025 | 146.70 | 150.00 | 141.50 | 144.90 | 144.90 | 4.17% | 35,649 |
| Dec 14, 2025 | 147.00 | 147.00 | 137.60 | 139.10 | 139.10 | -3.47% | 63,194 |
| Dec 11, 2025 | 146.90 | 147.00 | 142.30 | 144.10 | 144.10 | -2.04% | 65,412 |
| Dec 10, 2025 | 142.00 | 148.50 | 142.00 | 147.10 | 147.10 | 3.96% | 134,765 |
| Dec 9, 2025 | 133.40 | 144.50 | 133.40 | 141.50 | 141.50 | 4.97% | 117,579 |
| Dec 8, 2025 | 131.60 | 136.00 | 131.30 | 134.80 | 134.80 | 2.43% | 74,177 |
| Dec 7, 2025 | 132.90 | 133.40 | 131.00 | 131.60 | 131.60 | 2.02% | 19,123 |
| 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 |