Skip to main content
Orian Sh.M. Ltd. (TLV:ORIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,174.00
+12.00 (0.56%)
Apr 28, 2026, 5:24 PM IDT

Orian Sh.M. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,198.002,242.002,172.002,197.002,197.001.62%2,893
Apr 27, 20262,130.002,201.002,130.002,162.002,162.001.50%21,640
Apr 24, 20262,130.002,165.002,109.002,130.002,130.00-4,958
Apr 23, 20262,165.002,120.002,104.002,130.002,130.00-1.62%55
Apr 20, 20262,166.002,203.002,092.002,165.002,165.00-0.05%2,262
Apr 17, 20262,195.002,195.002,125.002,166.002,166.00-1.32%372
Apr 16, 20262,220.002,220.002,153.002,195.002,195.00-0.72%714
Apr 15, 20262,220.002,239.002,150.002,211.002,211.00-0.41%58
Apr 14, 20262,236.002,344.002,111.002,220.002,220.00-0.72%966
Apr 13, 20262,328.002,328.002,216.002,236.002,236.00-3.95%1,174
Apr 10, 20262,289.002,342.002,342.002,328.002,328.001.70%63
Apr 9, 20262,289.002,289.002,289.002,289.002,289.00-633
Apr 6, 20262,312.002,289.002,289.002,289.002,289.00-0.99%236
Apr 3, 20262,350.002,350.002,291.002,312.002,312.00-1.62%130
Mar 31, 20262,383.002,351.002,240.002,350.002,350.00-1.38%3,507
Mar 30, 20262,415.002,415.002,245.002,383.002,383.00-1.00%2,369
Mar 27, 20262,415.002,415.002,341.002,407.002,407.000.25%334
Mar 26, 20262,414.002,414.002,330.002,401.002,401.002.13%355
Mar 25, 20262,415.002,415.002,330.002,351.002,351.00-1.88%1,576
Mar 24, 20262,346.002,555.002,331.002,396.002,396.002.13%1,020
Mar 23, 20262,600.002,601.002,300.002,346.002,346.00-9.91%25,811
Mar 20, 20262,656.002,604.002,604.002,604.002,604.00-1.96%134
Mar 19, 20262,780.002,723.002,610.002,656.002,656.00-4.46%443
Mar 18, 20262,784.002,780.002,780.002,780.002,780.00-0.14%82
Mar 17, 20262,759.002,786.002,718.002,784.002,784.000.91%968
Mar 16, 20262,786.002,779.002,647.002,759.002,759.00-0.97%214
Mar 13, 20262,774.003,020.002,792.002,786.002,786.000.43%32
Mar 12, 20262,779.003,028.002,705.002,774.002,774.00-0.18%1,744
Mar 11, 20262,875.002,875.002,778.002,779.002,779.00-1.84%338
Mar 10, 20262,875.002,875.002,780.002,831.002,831.002.50%145
Mar 9, 20262,850.002,850.002,750.002,762.002,762.00-3.93%6,780
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