Oil Refineries Ltd. (TLV:ORL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 100.20
+0.90 (0.91%)
At close: Dec 4, 2025
Oil Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,872,327 |
| 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 |
| Oct 15, 2025 | 93.50 | 94.40 | 90.00 | 90.00 | 90.00 | -3.74% | 12,990,010 |
| Oct 12, 2025 | 94.00 | 94.00 | 91.60 | 93.50 | 93.50 | -0.53% | 2,327,310 |
| Oct 9, 2025 | 91.50 | 94.00 | 91.40 | 94.00 | 94.00 | 3.87% | 8,751,916 |
| Oct 8, 2025 | 90.90 | 91.40 | 89.50 | 90.50 | 90.50 | -0.44% | 3,833,661 |
| Oct 5, 2025 | 90.00 | 91.50 | 89.30 | 90.90 | 90.90 | 1.68% | 3,175,086 |
| Sep 30, 2025 | 87.40 | 89.50 | 87.20 | 89.40 | 89.40 | 3.35% | 7,125,399 |
| Sep 29, 2025 | 87.60 | 88.70 | 85.60 | 86.50 | 86.50 | -1.37% | 8,895,854 |
| Sep 28, 2025 | 84.10 | 87.70 | 84.10 | 87.70 | 87.70 | 4.28% | 1,921,451 |
| Sep 25, 2025 | 86.60 | 86.70 | 84.10 | 84.10 | 84.10 | -1.18% | 9,760,964 |
| Sep 21, 2025 | 87.40 | 87.40 | 85.10 | 85.10 | 85.10 | -2.30% | 2,245,884 |
| Sep 18, 2025 | 85.40 | 87.10 | 85.40 | 87.10 | 87.10 | 1.99% | 6,454,025 |
| Sep 17, 2025 | 86.90 | 87.90 | 85.40 | 85.40 | 85.40 | -1.73% | 5,930,906 |
| Sep 16, 2025 | 87.30 | 88.40 | 86.20 | 86.90 | 86.90 | -1.25% | 4,432,355 |
| Sep 15, 2025 | 86.30 | 89.00 | 86.30 | 88.00 | 88.00 | 1.97% | 6,556,322 |
| Sep 14, 2025 | 89.90 | 89.90 | 86.30 | 86.30 | 86.30 | -2.60% | 3,054,778 |
| Sep 11, 2025 | 90.00 | 90.40 | 88.60 | 88.60 | 88.60 | -2.32% | 4,251,095 |
| Sep 10, 2025 | 91.30 | 91.50 | 89.30 | 90.70 | 90.70 | -0.33% | 4,474,169 |
| Sep 9, 2025 | 89.10 | 91.00 | 88.40 | 91.00 | 91.00 | 2.25% | 7,127,382 |
| Sep 8, 2025 | 89.00 | 89.50 | 87.50 | 89.00 | 89.00 | 0.45% | 7,341,462 |
| Sep 7, 2025 | 85.80 | 88.60 | 85.70 | 88.60 | 88.60 | 3.87% | 4,549,908 |
| Sep 4, 2025 | 84.40 | 85.70 | 83.60 | 85.30 | 85.30 | 1.07% | 6,395,942 |
| Sep 3, 2025 | 83.00 | 84.60 | 82.60 | 84.40 | 84.40 | 2.55% | 4,197,490 |
| Sep 2, 2025 | 84.40 | 84.60 | 82.30 | 82.30 | 82.30 | -2.49% | 6,560,063 |
| Sep 1, 2025 | 84.80 | 84.90 | 83.80 | 84.40 | 84.40 | -0.47% | 2,920,101 |
| Aug 31, 2025 | 84.20 | 84.80 | 83.10 | 84.80 | 84.80 | 2.17% | 2,163,286 |
| Aug 28, 2025 | 83.90 | 84.10 | 83.00 | 83.00 | 83.00 | -1.19% | 4,493,726 |
| Aug 27, 2025 | 84.60 | 85.50 | 83.60 | 84.00 | 84.00 | -0.71% | 4,655,566 |
| Aug 26, 2025 | 85.10 | 85.10 | 84.10 | 84.60 | 84.60 | -0.59% | 4,618,646 |
| Aug 25, 2025 | 85.60 | 85.80 | 84.60 | 85.10 | 85.10 | -0.58% | 5,162,274 |
| Aug 24, 2025 | 85.30 | 85.90 | 85.10 | 85.60 | 85.60 | 0.35% | 2,739,764 |
| Aug 21, 2025 | 85.30 | 86.00 | 84.60 | 85.30 | 85.30 | 0.24% | 3,817,478 |
| Aug 20, 2025 | 85.60 | 85.80 | 84.90 | 85.10 | 85.10 | -0.58% | 3,353,598 |
| Aug 19, 2025 | 85.00 | 86.30 | 84.80 | 85.60 | 85.60 | 0.71% | 4,977,441 |
| Aug 18, 2025 | 86.50 | 86.80 | 85.00 | 85.00 | 85.00 | -2.30% | 7,605,564 |
| Aug 17, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 1,894,658 |
| Aug 14, 2025 | 85.20 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 5,129,585 |
| Aug 13, 2025 | 84.00 | 85.80 | 84.00 | 85.00 | 85.00 | 1.19% | 6,490,894 |
| Aug 12, 2025 | 86.80 | 87.00 | 84.00 | 84.00 | 84.00 | -3.11% | 7,095,986 |
| Aug 11, 2025 | 84.60 | 87.00 | 84.60 | 86.70 | 86.70 | 2.48% | 13,426,280 |
| Aug 10, 2025 | 84.10 | 85.10 | 84.00 | 84.60 | 84.60 | 1.32% | 3,486,762 |
| Aug 7, 2025 | 84.20 | 84.50 | 82.50 | 83.50 | 83.50 | 0.48% | 36,295,030 |
| Aug 6, 2025 | 85.00 | 85.50 | 83.10 | 83.10 | 83.10 | -1.77% | 7,579,371 |
| Aug 5, 2025 | 89.30 | 89.30 | 84.60 | 84.60 | 84.60 | -3.86% | 9,300,772 |
| Aug 4, 2025 | 89.70 | 91.10 | 88.00 | 88.00 | 88.00 | -1.12% | 9,580,698 |
| Jul 31, 2025 | 89.60 | 90.20 | 89.00 | 89.00 | 89.00 | -0.67% | 4,757,751 |
| Jul 30, 2025 | 91.90 | 92.40 | 89.60 | 89.60 | 89.60 | -2.50% | 5,808,137 |
| Jul 29, 2025 | 91.30 | 92.10 | 91.30 | 91.90 | 91.90 | 0.66% | 3,692,828 |
| Jul 28, 2025 | 93.80 | 93.80 | 91.10 | 91.30 | 91.30 | -0.98% | 4,739,290 |
| Jul 27, 2025 | 94.40 | 96.00 | 92.00 | 92.20 | 92.20 | -2.33% | 3,901,647 |
| Jul 24, 2025 | 96.40 | 97.20 | 94.40 | 94.40 | 94.40 | -2.07% | 4,242,900 |
| Jul 23, 2025 | 94.40 | 97.30 | 94.20 | 96.40 | 96.40 | 2.12% | 7,126,824 |
| Jul 22, 2025 | 94.50 | 95.00 | 94.00 | 94.40 | 94.40 | -0.11% | 5,148,776 |
| Jul 21, 2025 | 94.50 | 95.30 | 93.90 | 94.50 | 94.50 | - | 3,823,111 |
| Jul 20, 2025 | 93.10 | 94.50 | 92.80 | 94.50 | 94.50 | 0.75% | 1,389,119 |
| Jul 17, 2025 | 93.50 | 94.60 | 93.50 | 93.80 | 93.80 | 0.32% | 2,645,218 |
| Jul 16, 2025 | 94.20 | 94.70 | 91.50 | 93.50 | 93.50 | -0.64% | 5,270,472 |
| Jul 15, 2025 | 93.10 | 95.00 | 92.90 | 94.10 | 94.10 | 1.84% | 7,633,047 |
| Jul 14, 2025 | 93.00 | 93.30 | 90.80 | 92.40 | 92.40 | -0.65% | 5,560,169 |
| Jul 13, 2025 | 93.20 | 93.20 | 91.70 | 93.00 | 93.00 | -0.21% | 2,505,397 |
| Jul 10, 2025 | 94.40 | 94.60 | 92.20 | 93.20 | 93.20 | -1.06% | 7,393,792 |
| Jul 9, 2025 | 93.00 | 94.30 | 92.80 | 94.20 | 94.20 | 1.95% | 9,365,480 |
| Jul 8, 2025 | 92.30 | 93.10 | 91.30 | 92.40 | 92.40 | -1.07% | 4,834,626 |
| Jul 7, 2025 | 92.80 | 93.70 | 92.50 | 93.40 | 93.40 | 0.86% | 5,138,082 |
| Jul 6, 2025 | 92.80 | 93.70 | 92.60 | 92.60 | 92.60 | -0.86% | 1,359,750 |