Skip to main content
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,762.00
-113.00 (-3.93%)
Mar 9, 2026, 5:24 PM IDT

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,938.003,147.002,870.002,875.002,875.00-2.14%1,640
Mar 5, 20263,118.003,118.002,899.002,938.002,938.001.03%2,445
Mar 4, 20262,884.003,100.002,870.002,908.002,908.000.83%21,896
Mar 2, 20262,887.002,887.002,879.002,884.002,884.00-0.10%915
Feb 27, 20262,743.002,898.002,640.002,887.002,887.005.25%2,319
Feb 26, 20262,776.002,876.002,676.002,743.002,743.00-1.19%160
Feb 25, 20262,769.002,898.002,769.002,776.002,776.000.25%687
Feb 24, 20262,748.002,898.002,638.002,769.002,769.000.76%3,870
Feb 23, 20262,721.002,889.002,614.002,748.002,748.000.99%2,336
Feb 20, 20262,689.002,796.002,676.002,721.002,721.001.19%741
Feb 19, 20262,781.002,772.002,634.002,689.002,689.00-3.31%444
Feb 18, 20262,725.002,870.002,725.002,781.002,781.002.06%229
Feb 17, 20262,775.002,899.002,632.002,725.002,725.00-1.80%6,185
Feb 16, 20262,900.002,864.002,759.002,775.002,775.00-4.31%2,204
Feb 13, 20262,900.002,900.002,900.002,900.002,900.00-87
Feb 12, 20262,835.002,900.002,755.002,900.002,900.002.29%6,130
Feb 11, 20262,846.002,898.002,822.002,835.002,835.00-0.39%452
Feb 10, 20262,894.002,894.002,773.002,846.002,846.00-1.66%398
Feb 9, 20262,905.002,905.002,779.002,894.002,894.00-0.38%23,458
Feb 6, 20262,904.002,905.002,905.002,905.002,905.000.03%1,961
Feb 5, 20262,895.002,905.002,887.002,904.002,904.000.31%2,368
Feb 4, 20262,908.002,897.002,850.002,895.002,895.00-0.45%1,098
Feb 3, 20262,869.002,975.002,869.002,908.002,908.001.36%835
Feb 2, 20262,800.003,110.002,740.002,869.002,869.000.56%16,147
Jan 30, 20262,770.002,900.002,770.002,853.002,853.003.00%8,548
Jan 29, 20262,875.002,875.002,667.002,770.002,770.00-3.65%4,301
Jan 28, 20262,865.002,999.002,671.002,875.002,875.000.35%3,711
Jan 27, 20262,841.002,978.002,750.002,865.002,865.000.84%2,202
Jan 26, 20262,866.002,868.002,822.002,841.002,841.00-0.87%731
Jan 23, 20262,887.002,963.002,840.002,866.002,866.00-0.73%10,068
Jan 22, 20262,900.002,967.002,840.002,887.002,887.00-0.45%579
Jan 21, 20262,921.002,926.002,796.002,900.002,900.00-0.72%14,519
Jan 20, 20262,902.002,966.002,795.002,921.002,921.000.65%8,550
Jan 19, 20262,872.002,920.002,813.002,902.002,902.001.04%654
Jan 16, 20262,890.002,904.002,857.002,872.002,872.00-0.62%613
Jan 15, 20262,901.002,896.002,884.002,890.002,890.00-0.38%6,151
Jan 14, 20262,877.002,921.002,870.002,901.002,901.000.83%22,546
Jan 13, 20262,816.002,900.002,816.002,877.002,877.002.17%19,603
Jan 12, 20262,732.002,923.002,751.002,816.002,816.003.07%34,704
Jan 9, 20262,763.002,748.002,602.002,732.002,732.00-1.12%56,525
Jan 8, 20262,768.002,824.002,680.002,763.002,763.00-0.18%31,455
Jan 7, 20262,750.002,977.002,748.002,768.002,768.000.65%6,296
Jan 6, 20262,700.002,849.002,699.002,750.002,750.001.85%125,740
Jan 5, 20262,628.002,780.002,646.002,700.002,700.002.74%9,838
Jan 1, 20262,630.002,699.002,503.002,628.002,628.00-0.08%14,040
Dec 31, 20252,631.002,747.002,619.002,630.002,630.00-0.04%15,732
Dec 30, 20252,600.002,665.002,600.002,631.002,631.001.19%39,971
Dec 29, 20252,597.002,603.002,596.002,600.002,600.000.12%9,648
Dec 28, 20252,599.002,599.002,573.002,597.002,597.00-0.08%319
Dec 25, 20252,583.002,605.002,575.002,599.002,599.000.81%13,949
Dec 24, 20252,584.002,580.002,501.002,578.002,578.00-0.23%451
Dec 23, 20252,584.002,584.002,579.002,584.002,584.00-22,632
Dec 22, 20252,586.002,586.002,580.002,584.002,584.00-0.08%548
Dec 21, 20252,542.002,586.002,585.002,586.002,586.001.73%461
Dec 18, 20252,535.002,637.002,524.002,542.002,542.000.28%16,448
Dec 17, 20252,544.002,544.002,533.002,535.002,535.00-0.35%911
Dec 16, 20252,471.002,548.002,471.002,544.002,544.002.95%278
Dec 15, 20252,472.002,549.002,430.002,471.002,471.00-0.04%2,788
Dec 14, 20252,501.002,548.002,425.002,472.002,472.00-1.16%5,872
Dec 11, 20252,629.002,629.002,465.002,501.002,501.00-0.24%3,230
Dec 10, 20252,500.002,589.002,483.002,507.002,507.00-2.11%37,853
Dec 9, 20252,554.002,600.002,500.002,561.002,561.000.27%25,713
Dec 8, 20252,480.002,557.002,480.002,554.002,554.001.59%30,644
Dec 7, 20252,586.002,586.002,500.002,514.002,514.003.33%49,240
Dec 4, 20252,445.002,519.002,433.002,433.002,433.00-0.49%62,945
Dec 3, 20252,298.002,446.002,350.002,445.002,445.006.40%55,833
Dec 2, 20252,197.002,309.002,180.002,298.002,298.004.60%109,403
Dec 1, 20252,235.002,400.002,174.002,197.002,197.00-1.70%1,716
Nov 30, 20252,134.002,255.002,133.002,235.002,235.004.73%11,850
Nov 27, 20252,298.002,298.001,950.002,134.002,134.00-32,784
Nov 26, 20252,027.002,155.002,009.002,134.002,134.005.28%55,221
Nov 25, 20252,033.002,150.001,998.002,027.002,027.00-0.30%16,566
Nov 24, 20252,100.002,111.002,022.002,033.002,033.00-3.19%31,766
Nov 23, 20252,154.002,154.002,081.002,100.002,100.00-2.51%26,444
Nov 20, 20252,252.002,252.002,130.002,154.002,154.00-4.35%6,539
Nov 19, 20252,252.002,252.002,252.002,252.002,252.00-264
Nov 18, 20252,200.002,264.002,152.002,252.002,252.002.36%146
Nov 17, 20252,280.002,268.002,187.002,200.002,200.00-3.51%12,573
Nov 16, 20252,216.002,281.002,216.002,280.002,280.002.89%999
Nov 13, 20252,265.002,400.002,200.002,216.002,216.00-2.16%2,821
Nov 12, 20252,301.002,294.002,194.002,265.002,265.00-1.56%280
Nov 11, 20252,338.002,338.002,300.002,301.002,301.00-1.54%5,577
Nov 10, 20252,337.002,337.002,337.002,337.002,337.00-1,320
Nov 9, 20252,355.002,365.002,296.002,337.002,337.00-0.76%346
Nov 6, 20252,355.002,355.002,355.002,355.002,355.00-4,688
Nov 5, 20252,349.002,370.002,300.002,355.002,355.000.26%26,228
Nov 4, 20252,399.002,399.002,348.002,349.002,349.00-1.05%2,957
Nov 3, 20252,373.002,398.002,373.002,374.002,374.000.04%914
Nov 2, 20252,358.002,396.002,358.002,373.002,373.000.64%3,986
Oct 30, 20252,390.002,390.002,351.002,358.002,358.00-1.34%1,001
Oct 29, 20252,381.002,399.002,381.002,390.002,390.000.38%340
Oct 28, 20252,381.002,399.002,380.002,381.002,381.00-2,698
Oct 27, 20252,362.002,600.002,332.002,381.002,381.000.80%1,459
Oct 26, 20252,378.002,384.002,300.002,362.002,362.00-0.67%988
Oct 23, 20252,364.002,400.002,344.002,378.002,378.000.59%2,640
Oct 22, 20252,367.002,367.002,346.002,364.002,364.00-0.13%1,678
Oct 21, 20252,416.002,428.002,350.002,367.002,367.00-2.03%692
Oct 20, 20252,503.002,503.002,415.002,416.002,416.00-3.48%282
Oct 19, 20252,542.002,540.002,415.002,503.002,503.00-1.53%2,704
Oct 16, 20252,599.002,598.002,429.002,542.002,542.00-2.19%874