Oil Refineries Ltd. (TLV:ORL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 120.00
+0.50 (0.42%)
At close: Mar 6, 2026
Oil Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 118.40 | 120.00 | 117.60 | 120.00 | 120.00 | 0.42% | 4,158,628 |
| Mar 5, 2026 | 113.00 | 119.50 | 113.00 | 119.50 | 119.50 | 5.75% | 13,791,590 |
| Mar 4, 2026 | 110.00 | 113.50 | 109.20 | 113.00 | 113.00 | 2.73% | 14,314,110 |
| Mar 2, 2026 | 103.70 | 110.00 | 103.30 | 110.00 | 110.00 | 7.74% | 15,545,431 |
| Feb 27, 2026 | 103.50 | 104.20 | 100.20 | 102.10 | 102.10 | -1.35% | 6,749,932 |
| Feb 26, 2026 | 104.70 | 104.70 | 101.60 | 103.50 | 103.50 | -0.86% | 4,926,886 |
| Feb 25, 2026 | 104.40 | 105.70 | 102.50 | 104.40 | 104.40 | - | 6,564,635 |
| Feb 24, 2026 | 106.20 | 107.20 | 103.30 | 104.40 | 104.40 | -1.69% | 5,969,137 |
| Feb 23, 2026 | 107.90 | 107.90 | 105.10 | 106.20 | 106.20 | -1.58% | 3,218,026 |
| Feb 20, 2026 | 108.50 | 108.50 | 106.90 | 107.90 | 107.90 | 0.19% | 2,916,937 |
| Feb 19, 2026 | 105.00 | 107.80 | 105.00 | 107.70 | 107.70 | 2.18% | 10,446,740 |
| Feb 18, 2026 | 108.60 | 108.60 | 105.10 | 105.40 | 105.40 | -2.95% | 4,475,131 |
| Feb 17, 2026 | 106.90 | 109.10 | 105.00 | 108.60 | 108.60 | 1.59% | 4,034,856 |
| Feb 16, 2026 | 108.90 | 109.00 | 105.90 | 106.90 | 106.90 | -0.93% | 3,256,813 |
| Feb 13, 2026 | 108.30 | 108.80 | 106.50 | 107.90 | 107.90 | -0.83% | 2,569,945 |
| Feb 12, 2026 | 106.20 | 108.80 | 106.20 | 108.80 | 108.80 | 2.45% | 7,445,732 |
| Feb 11, 2026 | 104.40 | 106.50 | 104.40 | 106.20 | 106.20 | 1.72% | 4,077,917 |
| Feb 10, 2026 | 102.30 | 104.40 | 101.70 | 104.40 | 104.40 | 2.05% | 4,710,375 |
| Feb 9, 2026 | 101.10 | 102.80 | 100.90 | 102.30 | 102.30 | 1.79% | 5,749,945 |
| Feb 6, 2026 | 101.70 | 101.70 | 100.10 | 100.50 | 100.50 | -1.18% | 2,063,983 |
| Feb 5, 2026 | 102.00 | 102.30 | 100.50 | 101.70 | 101.70 | -0.29% | 13,163,340 |
| Feb 4, 2026 | 102.80 | 102.80 | 100.50 | 102.00 | 102.00 | 0.69% | 4,749,420 |
| Feb 3, 2026 | 101.70 | 101.90 | 100.40 | 101.30 | 101.30 | 0.20% | 4,059,423 |
| Feb 2, 2026 | 102.30 | 102.50 | 99.70 | 101.10 | 101.10 | -0.88% | 6,318,203 |
| Jan 30, 2026 | 101.90 | 102.30 | 101.00 | 102.00 | 102.00 | 0.10% | 3,068,167 |
| Jan 29, 2026 | 101.70 | 103.30 | 101.30 | 101.90 | 101.90 | -0.49% | 3,874,438 |
| Jan 28, 2026 | 103.90 | 105.20 | 101.60 | 102.40 | 102.40 | -1.06% | 5,935,679 |
| Jan 27, 2026 | 105.20 | 105.80 | 103.10 | 103.50 | 103.50 | -1.62% | 3,737,261 |
| Jan 26, 2026 | 106.00 | 106.30 | 104.50 | 105.20 | 105.20 | -1.13% | 5,601,533 |
| Jan 23, 2026 | 104.40 | 106.40 | 103.40 | 106.40 | 106.40 | 1.82% | 4,219,194 |
| Jan 22, 2026 | 103.40 | 105.40 | 102.10 | 104.50 | 104.50 | 0.67% | 3,778,294 |
| Jan 21, 2026 | 104.00 | 104.40 | 102.00 | 103.80 | 103.80 | -0.19% | 3,740,514 |
| Jan 20, 2026 | 105.00 | 105.70 | 103.20 | 104.00 | 104.00 | -1.52% | 4,734,666 |
| Jan 19, 2026 | 107.00 | 107.00 | 104.70 | 105.60 | 105.60 | -1.31% | 3,895,024 |
| Jan 16, 2026 | 106.90 | 107.50 | 106.50 | 107.00 | 107.00 | -0.47% | 1,412,857 |
| Jan 15, 2026 | 107.80 | 107.80 | 105.10 | 107.50 | 107.50 | -0.28% | 7,712,309 |
| Jan 14, 2026 | 106.60 | 108.40 | 106.20 | 107.80 | 107.80 | 1.13% | 7,908,845 |
| Jan 13, 2026 | 105.70 | 106.70 | 104.50 | 106.60 | 106.60 | 0.85% | 5,535,155 |
| Jan 12, 2026 | 106.40 | 107.00 | 105.00 | 105.70 | 105.70 | -1.12% | 3,201,387 |
| Jan 9, 2026 | 103.90 | 107.00 | 103.90 | 106.90 | 106.90 | 2.89% | 3,062,668 |
| Jan 8, 2026 | 105.50 | 106.00 | 103.80 | 103.90 | 103.90 | -1.52% | 9,433,570 |
| Jan 7, 2026 | 106.30 | 107.00 | 104.50 | 105.50 | 105.50 | -0.75% | 7,614,888 |
| Jan 6, 2026 | 101.30 | 106.30 | 100.40 | 106.30 | 106.30 | 4.94% | 15,172,190 |
| Jan 5, 2026 | 99.20 | 102.20 | 99.20 | 101.30 | 101.30 | 2.63% | 6,400,006 |
| Jan 1, 2026 | 99.10 | 100.70 | 98.20 | 98.70 | 98.70 | -0.40% | 4,063,448 |
| Dec 31, 2025 | 99.60 | 99.70 | 97.90 | 99.10 | 99.10 | -0.50% | 8,030,787 |
| Dec 30, 2025 | 95.80 | 100.00 | 94.90 | 99.60 | 99.60 | 3.86% | 9,623,953 |
| Dec 29, 2025 | 97.00 | 97.00 | 94.60 | 95.90 | 95.90 | -1.13% | 9,984,880 |
| Dec 28, 2025 | 97.50 | 98.60 | 95.00 | 97.00 | 97.00 | -0.51% | 6,120,669 |
| Dec 25, 2025 | 100.50 | 100.50 | 96.10 | 97.50 | 97.50 | -3.08% | 8,831,016 |
| Dec 24, 2025 | 99.30 | 100.70 | 98.70 | 100.60 | 100.60 | 0.80% | 4,765,141 |
| Dec 23, 2025 | 100.00 | 100.90 | 97.20 | 99.80 | 99.80 | -0.20% | 21,265,980 |
| Dec 22, 2025 | 102.00 | 102.70 | 99.60 | 100.00 | 100.00 | -1.96% | 8,113,575 |
| Dec 21, 2025 | 103.60 | 103.70 | 100.10 | 102.00 | 102.00 | -1.54% | 2,098,638 |
| Dec 18, 2025 | 102.00 | 103.90 | 101.60 | 103.60 | 103.60 | 2.27% | 8,455,919 |
| Dec 17, 2025 | 102.00 | 103.10 | 100.70 | 101.30 | 101.30 | -0.69% | 10,962,360 |
| Dec 16, 2025 | 102.80 | 104.20 | 101.80 | 102.00 | 102.00 | -0.78% | 5,285,047 |
| Dec 15, 2025 | 102.10 | 104.00 | 102.10 | 102.80 | 102.80 | -1.06% | 2,737,427 |
| Dec 14, 2025 | 104.00 | 104.00 | 102.20 | 103.90 | 103.90 | -0.10% | 1,118,208 |
| Dec 11, 2025 | 102.00 | 104.80 | 102.00 | 104.00 | 104.00 | 0.87% | 7,237,900 |
| Dec 10, 2025 | 98.90 | 104.10 | 98.30 | 103.10 | 103.10 | 4.25% | 7,320,052 |
| Dec 9, 2025 | 100.80 | 100.80 | 98.40 | 98.90 | 98.90 | -1.88% | 9,213,023 |
| Dec 8, 2025 | 100.00 | 101.80 | 100.00 | 100.80 | 100.80 | 0.40% | 11,154,760 |
| Dec 7, 2025 | 100.20 | 100.40 | 99.70 | 100.40 | 100.40 | 0.20% | 1,319,052 |
| Dec 4, 2025 | 99.10 | 101.40 | 99.10 | 100.20 | 100.20 | 0.91% | 16,603,120 |
| Dec 3, 2025 | 99.10 | 100.90 | 99.00 | 99.30 | 99.30 | -0.70% | 17,845,530 |
| Dec 2, 2025 | 99.50 | 101.80 | 99.20 | 100.00 | 100.00 | 0.20% | 12,872,320 |
| Dec 1, 2025 | 101.90 | 101.90 | 99.10 | 99.80 | 99.80 | -1.29% | 14,840,900 |
| Nov 30, 2025 | 102.00 | 102.10 | 99.80 | 101.10 | 101.10 | -2.03% | 7,061,869 |
| Nov 27, 2025 | 101.50 | 103.40 | 100.10 | 103.20 | 103.20 | 1.67% | 4,981,271 |
| Nov 26, 2025 | 101.70 | 101.90 | 100.50 | 101.50 | 101.50 | -0.20% | 6,200,461 |
| Nov 25, 2025 | 104.90 | 104.90 | 101.60 | 101.70 | 101.70 | -2.68% | 27,347,080 |
| Nov 24, 2025 | 107.40 | 109.90 | 103.30 | 104.50 | 104.50 | -1.42% | 29,271,590 |
| Nov 23, 2025 | 104.60 | 106.30 | 103.40 | 106.00 | 106.00 | 1.15% | 2,407,549 |
| Nov 20, 2025 | 107.80 | 108.90 | 104.60 | 104.80 | 104.80 | -2.60% | 10,760,930 |
| Nov 19, 2025 | 103.00 | 107.80 | 102.80 | 107.60 | 107.60 | 4.77% | 11,564,970 |
| Nov 18, 2025 | 102.10 | 103.10 | 100.80 | 102.70 | 102.70 | -0.29% | 7,053,020 |
| Nov 17, 2025 | 101.80 | 104.00 | 101.60 | 103.00 | 103.00 | 0.19% | 4,815,777 |
| Nov 16, 2025 | 104.00 | 105.00 | 101.80 | 102.80 | 102.80 | -1.44% | 5,997,185 |
| Nov 13, 2025 | 104.30 | 105.00 | 103.30 | 104.30 | 104.30 | -0.76% | 2,577,237 |
| Nov 12, 2025 | 102.60 | 105.50 | 101.20 | 105.10 | 105.10 | 2.44% | 9,763,670 |
| Nov 11, 2025 | 100.20 | 103.50 | 99.80 | 102.60 | 102.60 | 2.40% | 6,354,027 |
| Nov 10, 2025 | 100.40 | 101.40 | 99.70 | 100.20 | 100.20 | -0.20% | 5,708,364 |
| Nov 9, 2025 | 99.40 | 101.00 | 99.00 | 100.40 | 100.40 | 1.62% | 2,623,921 |
| Nov 6, 2025 | 97.10 | 99.60 | 97.10 | 98.80 | 98.80 | 1.75% | 12,114,150 |
| Nov 5, 2025 | 97.90 | 97.90 | 96.40 | 97.10 | 97.10 | -0.82% | 2,513,278 |
| Nov 4, 2025 | 96.90 | 99.10 | 96.20 | 97.90 | 97.90 | -0.31% | 10,252,630 |
| Nov 3, 2025 | 98.10 | 99.30 | 96.40 | 98.20 | 98.20 | 0.10% | 7,830,919 |
| Nov 2, 2025 | 95.50 | 99.00 | 95.50 | 98.10 | 98.10 | 3.05% | 3,116,027 |
| Oct 30, 2025 | 94.30 | 95.80 | 94.20 | 95.20 | 95.20 | 0.95% | 7,041,644 |
| Oct 29, 2025 | 93.50 | 94.90 | 93.50 | 94.30 | 94.30 | 0.43% | 5,890,793 |
| Oct 28, 2025 | 94.30 | 94.50 | 93.20 | 93.90 | 93.90 | -0.42% | 4,133,426 |
| Oct 27, 2025 | 92.90 | 94.70 | 92.20 | 94.30 | 94.30 | 1.62% | 8,170,442 |
| Oct 26, 2025 | 91.50 | 92.80 | 91.50 | 92.80 | 92.80 | 2.09% | 4,607,379 |
| Oct 23, 2025 | 88.40 | 90.90 | 87.50 | 90.90 | 90.90 | 2.83% | 6,799,389 |
| Oct 22, 2025 | 87.30 | 88.80 | 87.20 | 88.40 | 88.40 | 0.91% | 12,304,670 |
| Oct 21, 2025 | 88.60 | 89.00 | 87.40 | 87.60 | 87.60 | -1.13% | 5,276,601 |
| Oct 20, 2025 | 89.60 | 90.40 | 87.50 | 88.60 | 88.60 | -1.12% | 6,009,816 |
| Oct 19, 2025 | 91.00 | 91.60 | 89.50 | 89.60 | 89.60 | -1.54% | 2,645,314 |
| Oct 16, 2025 | 90.20 | 92.30 | 89.20 | 91.00 | 91.00 | 1.11% | 6,759,555 |