Skip to main content
Orbit Technologies Ltd (TLV:ORBI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,118.00
-57.00 (-1.37%)
At close: Dec 4, 2025

Orbit Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,175.004,179.004,050.004,118.004,118.00-1.37%22,851
Dec 3, 20254,181.004,218.004,140.004,175.004,175.00-0.14%37,162
Dec 2, 20254,170.004,199.004,165.004,181.004,181.000.53%291,483
Dec 1, 20254,101.004,173.004,101.004,159.004,159.000.75%22,973
Nov 30, 20254,126.004,167.004,111.004,128.004,128.000.05%21,907
Nov 27, 20254,126.004,161.004,109.004,126.004,126.00-32,276
Nov 26, 20254,146.004,160.004,120.004,126.004,126.00-0.48%67,479
Nov 25, 20254,151.004,200.004,130.004,146.004,146.00-0.81%41,955
Nov 24, 20254,144.004,191.004,144.004,180.004,180.000.87%41,946
Nov 23, 20254,142.004,188.004,120.004,144.004,144.000.05%67,599
Nov 20, 20254,156.004,156.004,103.004,142.004,142.00-0.34%37,330
Nov 19, 20254,156.004,180.004,104.004,156.004,156.00-45,639
Nov 18, 20254,167.004,167.004,120.004,156.004,156.00-0.26%59,827
Nov 17, 20254,185.004,185.004,145.004,167.004,167.00-0.26%10,283
Nov 16, 20254,178.004,188.004,145.004,178.004,178.000.07%9,499
Nov 13, 20254,120.004,184.004,120.004,175.004,175.000.36%38,496
Nov 12, 20254,142.004,180.004,120.004,160.004,160.000.43%25,739
Nov 11, 20254,165.004,165.004,105.004,142.004,142.00-0.55%31,311
Nov 10, 20254,167.004,166.004,110.004,165.004,165.00-0.05%53,084
Nov 9, 20254,192.004,203.004,167.004,167.004,167.00-0.60%38,934
Nov 6, 20254,197.004,208.004,161.004,192.004,192.00-0.12%278,620
Nov 5, 20254,278.004,338.004,150.004,197.004,197.0013.28%634,325
Nov 4, 20253,850.003,850.003,702.003,705.003,705.00-2.50%18,589
Nov 3, 20253,843.003,843.003,740.003,800.003,800.00-1.12%22,095
Nov 2, 20253,844.003,844.003,801.003,843.003,843.00-0.03%22,155
Oct 30, 20253,819.003,849.003,755.003,844.003,844.000.65%38,628
Oct 29, 20253,773.003,830.003,750.003,819.003,819.001.22%46,816
Oct 28, 20253,854.003,897.003,706.003,773.003,773.00-2.10%59,045
Oct 27, 20253,755.003,883.003,755.003,854.003,854.000.73%39,788
Oct 26, 20253,748.003,919.003,748.003,826.003,826.001.00%17,879
Oct 23, 20253,900.003,900.003,742.003,788.003,788.00-2.87%29,518
Oct 22, 20253,699.004,000.003,681.003,900.003,900.005.43%107,592
Oct 21, 20253,774.003,774.003,644.003,699.003,699.00-1.96%48,296
Oct 20, 20253,920.003,920.003,716.003,773.003,773.00-3.75%43,705
Oct 19, 20253,920.003,999.003,885.003,920.003,920.00-2.00%22,150
Oct 16, 20254,000.004,006.003,914.004,000.004,000.000.05%64,656
Oct 15, 20254,025.004,025.003,946.003,998.003,998.00-1.02%50,128
Oct 12, 20253,940.004,074.003,851.004,039.004,039.002.51%16,567
Oct 9, 20254,024.004,089.003,883.003,940.003,940.00-0.73%26,814
Oct 8, 20253,998.003,998.003,901.003,969.003,969.000.30%14,745
Oct 5, 20253,895.003,957.003,881.003,957.003,957.003.83%40,723
Sep 30, 20253,846.003,846.003,773.003,811.003,811.00-0.91%54,069
Sep 29, 20253,732.003,846.003,699.003,846.003,846.003.25%35,246
Sep 28, 20253,536.003,730.003,500.003,725.003,725.005.35%24,171
Sep 25, 20253,450.003,617.003,407.003,536.003,536.002.49%40,274
Sep 21, 20253,578.003,643.003,440.003,450.003,450.00-3.58%30,501
Sep 18, 20253,739.003,739.003,402.003,578.003,578.000.17%136,900
Sep 17, 20253,782.003,880.003,564.003,572.003,572.00-5.55%51,952
Sep 16, 20253,885.003,944.003,755.003,782.003,782.00-4.13%32,252
Sep 15, 20253,979.004,068.003,900.003,945.003,945.00-0.85%36,124
Sep 14, 20254,014.004,014.003,900.003,979.003,979.00-0.87%18,970
Sep 11, 20254,239.004,239.003,951.004,014.004,014.00-2.45%39,203
Sep 10, 20253,980.004,122.003,973.004,115.004,115.003.39%69,450
Sep 9, 20253,873.003,980.003,823.003,980.003,980.002.76%109,728
Sep 8, 20253,873.003,905.003,802.003,873.003,873.00-79,043
Sep 7, 20253,836.003,900.003,836.003,873.003,873.000.96%55,429
Sep 4, 20253,848.003,899.003,826.003,836.003,836.00-0.29%119,234
Sep 3, 20253,768.003,927.003,768.003,847.003,847.002.07%62,884
Sep 2, 20253,835.003,835.003,701.003,769.003,769.00-2.15%28,624
Sep 1, 20253,950.003,959.003,807.003,852.003,852.00-2.70%20,636
Aug 31, 20254,010.004,010.003,950.003,959.003,959.00-1.27%10,565
Aug 28, 20254,090.004,126.003,990.004,010.004,010.00-1.35%32,824
Aug 27, 20254,115.004,200.004,018.004,065.004,065.00-1.22%28,931
Aug 26, 20254,120.004,136.004,077.004,115.004,115.00-0.12%16,524
Aug 25, 20254,262.004,265.004,109.004,120.004,120.00-3.33%25,062
Aug 24, 20254,125.004,300.004,125.004,262.004,262.003.85%10,601
Aug 21, 20254,085.004,108.004,078.004,104.004,104.000.20%18,325
Aug 20, 20254,131.004,134.004,030.004,096.004,096.00-1.35%43,331
Aug 19, 20254,163.004,212.004,133.004,152.004,152.00-0.26%12,259
Aug 18, 20254,210.004,243.004,142.004,163.004,163.00-1.89%20,089
Aug 17, 20254,200.004,304.004,175.004,243.004,243.001.36%14,866
Aug 14, 20254,100.004,200.004,090.004,186.004,186.000.94%15,060
Aug 13, 20254,017.004,154.004,017.004,147.004,147.003.24%33,095
Aug 12, 20254,042.004,042.003,906.004,017.004,017.00-0.62%23,984
Aug 11, 20254,235.004,235.004,001.004,042.004,042.00-3.07%31,557
Aug 10, 20254,360.004,370.004,170.004,170.004,170.00-4.58%28,609
Aug 7, 20254,273.004,417.004,245.004,370.004,370.002.37%64,058
Aug 6, 20254,244.004,299.004,135.004,269.004,269.00-0.72%37,050
Aug 5, 20254,351.004,420.004,295.004,300.004,300.00-1.49%22,741
Aug 4, 20254,476.004,476.004,300.004,365.004,365.00-2.48%27,169
Jul 31, 20254,551.004,608.004,450.004,476.004,476.00-1.65%27,269
Jul 30, 20254,635.004,630.004,538.004,551.004,551.00-1.81%36,550
Jul 29, 20254,594.004,664.004,593.004,635.004,635.000.89%23,653
Jul 28, 20254,499.004,594.004,456.004,594.004,594.002.11%56,299
Jul 27, 20254,569.004,592.004,483.004,499.004,499.00-1.53%8,108
Jul 24, 20254,563.004,569.004,530.004,569.004,569.000.62%40,068
Jul 23, 20254,500.004,588.004,500.004,541.004,541.00-0.42%32,443
Jul 22, 20254,461.004,590.004,440.004,560.004,560.002.22%316,348
Jul 21, 20254,590.004,590.004,447.004,461.004,461.00-2.39%42,057
Jul 20, 20254,683.004,683.004,550.004,570.004,570.00-2.43%43,132
Jul 17, 20254,500.004,684.004,426.004,684.004,684.005.92%186,961
Jul 16, 20254,250.004,450.004,250.004,422.004,422.003.75%96,545
Jul 15, 20254,254.004,310.004,227.004,262.004,262.000.19%22,795
Jul 14, 20254,205.004,262.004,150.004,254.004,254.001.12%23,619
Jul 13, 20254,258.004,277.004,200.004,207.004,207.00-1.20%34,382
Jul 10, 20254,250.004,278.004,200.004,258.004,258.000.19%38,304
Jul 9, 20254,257.004,299.004,170.004,250.004,250.000.05%43,641
Jul 8, 20254,200.004,250.004,130.004,248.004,248.000.43%72,848
Jul 7, 20254,144.004,230.004,110.004,230.004,230.002.08%113,703
Jul 6, 20254,120.004,170.004,120.004,144.004,144.000.58%71,524