Oil Refineries Ltd. (TLV:ORL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 145.50
+9.70 (7.14%)
Apr 28, 2026, 5:28 PM IDT
Oil Refineries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 135.80 | 145.10 | 135.80 | 144.80 | - | 6.63% | 10,322,897 |
| Apr 27, 2026 | 137.60 | 138.60 | 135.70 | 135.80 | 135.80 | -1.31% | 6,957,123 |
| Apr 24, 2026 | 138.00 | 140.80 | 137.10 | 137.60 | 137.60 | -1.01% | 4,954,849 |
| Apr 23, 2026 | 135.10 | 139.30 | 135.10 | 139.00 | 139.00 | 3.58% | 7,394,286 |
| Apr 20, 2026 | 131.40 | 134.20 | 128.80 | 134.20 | 134.20 | 1.59% | 10,744,780 |
| Apr 17, 2026 | 131.20 | 134.40 | 131.00 | 132.10 | 132.10 | 1.23% | 3,795,348 |
| Apr 16, 2026 | 134.00 | 134.40 | 128.60 | 130.50 | 130.50 | -2.61% | 15,105,950 |
| Apr 15, 2026 | 137.40 | 139.00 | 134.00 | 134.00 | 134.00 | -4.90% | 17,675,250 |
| Apr 14, 2026 | 139.40 | 143.00 | 138.80 | 140.90 | 137.46 | 1.08% | 28,725,770 |
| Apr 13, 2026 | 136.00 | 142.50 | 136.00 | 139.40 | 136.00 | 3.11% | 15,102,100 |
| Apr 10, 2026 | 137.20 | 137.20 | 133.60 | 135.20 | 131.90 | -1.46% | 5,630,389 |
| Apr 9, 2026 | 139.80 | 140.00 | 135.00 | 137.20 | 133.85 | -2.70% | 16,253,860 |
| Apr 6, 2026 | 137.50 | 141.50 | 137.50 | 141.00 | 137.56 | 2.55% | 9,875,959 |
| Apr 3, 2026 | 136.50 | 137.60 | 134.00 | 137.50 | 134.15 | 1.48% | 2,643,672 |
| Mar 31, 2026 | 136.80 | 139.80 | 134.00 | 135.50 | 132.20 | -0.95% | 14,261,860 |
| Mar 30, 2026 | 137.50 | 141.80 | 129.30 | 136.80 | 133.46 | -0.51% | 25,435,710 |
| Mar 27, 2026 | 137.80 | 139.80 | 135.30 | 137.50 | 134.15 | -1.08% | 7,554,451 |
| Mar 26, 2026 | 139.90 | 144.60 | 137.10 | 139.00 | 135.61 | 1.16% | 11,909,740 |
| Mar 25, 2026 | 131.70 | 138.00 | 131.50 | 137.40 | 134.05 | 4.97% | 14,371,600 |
| Mar 24, 2026 | 127.70 | 132.20 | 127.70 | 130.90 | 127.71 | 2.51% | 6,841,293 |
| Mar 23, 2026 | 136.50 | 137.20 | 125.70 | 127.70 | 124.59 | -4.56% | 18,738,980 |
| Mar 20, 2026 | 130.80 | 136.20 | 129.70 | 133.80 | 130.54 | 7.90% | 23,248,310 |
| Mar 19, 2026 | 134.70 | 139.20 | 124.00 | 124.00 | 120.98 | -7.94% | 37,603,120 |
| Mar 18, 2026 | 132.30 | 135.60 | 130.00 | 134.70 | 131.42 | 1.81% | 12,879,610 |
| Mar 17, 2026 | 124.50 | 132.60 | 124.50 | 132.30 | 129.07 | 6.27% | 18,514,900 |
| Mar 16, 2026 | 122.50 | 128.40 | 122.50 | 124.50 | 121.46 | 1.72% | 16,366,240 |
| Mar 13, 2026 | 122.70 | 124.20 | 121.40 | 122.40 | 119.42 | -0.24% | 3,938,429 |
| Mar 12, 2026 | 123.30 | 124.00 | 118.80 | 122.70 | 119.71 | 2.25% | 11,495,740 |
| Mar 11, 2026 | 119.30 | 122.70 | 118.40 | 120.00 | 117.07 | -0.99% | 15,133,440 |
| Mar 10, 2026 | 124.50 | 124.50 | 120.10 | 121.20 | 118.24 | -3.12% | 13,407,670 |
| Mar 9, 2026 | 125.10 | 128.40 | 121.50 | 125.10 | 122.05 | 4.25% | 39,456,790 |
| Mar 6, 2026 | 118.40 | 120.00 | 117.60 | 120.00 | 117.07 | 0.42% | 4,158,628 |
| Mar 5, 2026 | 113.00 | 119.50 | 113.00 | 119.50 | 116.59 | 5.75% | 13,791,590 |
| Mar 4, 2026 | 110.00 | 113.50 | 109.20 | 113.00 | 110.24 | 2.73% | 14,314,110 |
| Mar 2, 2026 | 103.70 | 110.00 | 103.30 | 110.00 | 107.32 | 7.74% | 15,545,430 |
| Feb 27, 2026 | 103.50 | 104.20 | 100.20 | 102.10 | 99.61 | -1.35% | 6,749,932 |
| Feb 26, 2026 | 104.70 | 104.70 | 101.60 | 103.50 | 100.98 | -0.86% | 4,926,886 |
| Feb 25, 2026 | 104.40 | 105.70 | 102.50 | 104.40 | 101.85 | - | 6,564,635 |
| Feb 24, 2026 | 106.20 | 107.20 | 103.30 | 104.40 | 101.85 | -1.69% | 5,969,137 |
| Feb 23, 2026 | 107.90 | 107.90 | 105.10 | 106.20 | 103.61 | -1.58% | 3,218,026 |
| Feb 20, 2026 | 108.50 | 108.50 | 106.90 | 107.90 | 105.27 | 0.19% | 2,916,937 |
| Feb 19, 2026 | 105.00 | 107.80 | 105.00 | 107.70 | 105.07 | 2.18% | 10,446,740 |
| Feb 18, 2026 | 108.60 | 108.60 | 105.10 | 105.40 | 102.83 | -2.95% | 4,475,131 |
| Feb 17, 2026 | 106.90 | 109.10 | 105.00 | 108.60 | 105.95 | 1.59% | 4,034,856 |
| Feb 16, 2026 | 108.90 | 109.00 | 105.90 | 106.90 | 104.29 | -0.93% | 3,256,813 |
| Feb 13, 2026 | 108.30 | 108.80 | 106.50 | 107.90 | 105.27 | -0.83% | 2,569,945 |
| Feb 12, 2026 | 106.20 | 108.80 | 106.20 | 108.80 | 106.15 | 2.45% | 7,445,732 |
| Feb 11, 2026 | 104.40 | 106.50 | 104.40 | 106.20 | 103.61 | 1.72% | 4,077,917 |
| Feb 10, 2026 | 102.30 | 104.40 | 101.70 | 104.40 | 101.85 | 2.05% | 4,710,375 |
| Feb 9, 2026 | 101.10 | 102.80 | 100.90 | 102.30 | 99.81 | 1.79% | 5,749,945 |
| Feb 6, 2026 | 101.70 | 101.70 | 100.10 | 100.50 | 98.05 | -1.18% | 2,063,983 |
| Feb 5, 2026 | 102.00 | 102.30 | 100.50 | 101.70 | 99.22 | -0.29% | 13,163,340 |
| Feb 4, 2026 | 102.80 | 102.80 | 100.50 | 102.00 | 99.51 | 0.69% | 4,749,420 |
| Feb 3, 2026 | 101.70 | 101.90 | 100.40 | 101.30 | 98.83 | 0.20% | 4,059,423 |
| Feb 2, 2026 | 102.30 | 102.50 | 99.70 | 101.10 | 98.64 | -0.88% | 6,318,203 |
| Jan 30, 2026 | 101.90 | 102.30 | 101.00 | 102.00 | 99.51 | 0.10% | 3,068,167 |
| Jan 29, 2026 | 101.70 | 103.30 | 101.30 | 101.90 | 99.42 | -0.49% | 3,874,438 |
| Jan 28, 2026 | 103.90 | 105.20 | 101.60 | 102.40 | 99.90 | -1.06% | 5,935,679 |
| Jan 27, 2026 | 105.20 | 105.80 | 103.10 | 103.50 | 100.98 | -1.62% | 3,737,261 |
| Jan 26, 2026 | 106.00 | 106.30 | 104.50 | 105.20 | 102.64 | -1.13% | 5,601,533 |
| Jan 23, 2026 | 104.40 | 106.40 | 103.40 | 106.40 | 103.81 | 1.82% | 4,219,194 |
| Jan 22, 2026 | 103.40 | 105.40 | 102.10 | 104.50 | 101.95 | 0.67% | 3,778,294 |
| Jan 21, 2026 | 104.00 | 104.40 | 102.00 | 103.80 | 101.27 | -0.19% | 3,740,514 |
| Jan 20, 2026 | 105.00 | 105.70 | 103.20 | 104.00 | 101.46 | -1.52% | 4,734,666 |
| Jan 19, 2026 | 107.00 | 107.00 | 104.70 | 105.60 | 103.03 | -1.31% | 3,895,024 |
| Jan 16, 2026 | 106.90 | 107.50 | 106.50 | 107.00 | 104.39 | -0.47% | 1,412,857 |
| Jan 15, 2026 | 107.80 | 107.80 | 105.10 | 107.50 | 104.88 | -0.28% | 7,712,309 |
| Jan 14, 2026 | 106.60 | 108.40 | 106.20 | 107.80 | 105.17 | 1.13% | 7,908,845 |
| Jan 13, 2026 | 105.70 | 106.70 | 104.50 | 106.60 | 104.00 | 0.85% | 5,535,155 |
| Jan 12, 2026 | 106.40 | 107.00 | 105.00 | 105.70 | 103.12 | -1.12% | 3,201,387 |
| Jan 9, 2026 | 103.90 | 107.00 | 103.90 | 106.90 | 104.29 | 2.89% | 3,062,668 |
| Jan 8, 2026 | 105.50 | 106.00 | 103.80 | 103.90 | 101.37 | -1.52% | 9,433,570 |
| Jan 7, 2026 | 106.30 | 107.00 | 104.50 | 105.50 | 102.93 | -0.75% | 7,614,888 |
| Jan 6, 2026 | 101.30 | 106.30 | 100.40 | 106.30 | 103.71 | 4.94% | 15,172,190 |
| Jan 5, 2026 | 99.20 | 102.20 | 99.20 | 101.30 | 98.83 | 2.63% | 6,400,006 |
| Jan 1, 2026 | 99.10 | 100.70 | 98.20 | 98.70 | 96.29 | -0.40% | 4,063,448 |
| Dec 31, 2025 | 99.60 | 99.70 | 97.90 | 99.10 | 96.68 | -0.50% | 8,030,787 |
| Dec 30, 2025 | 95.80 | 100.00 | 94.90 | 99.60 | 97.17 | 3.86% | 9,623,953 |
| Dec 29, 2025 | 97.00 | 97.00 | 94.60 | 95.90 | 93.56 | -1.13% | 9,984,880 |
| Dec 28, 2025 | 97.50 | 98.60 | 95.00 | 97.00 | 94.64 | -0.51% | 6,120,669 |
| Dec 25, 2025 | 100.50 | 100.50 | 96.10 | 97.50 | 95.12 | -3.08% | 8,831,016 |
| Dec 24, 2025 | 99.30 | 100.70 | 98.70 | 100.60 | 98.15 | 0.80% | 4,765,141 |
| Dec 23, 2025 | 100.00 | 100.90 | 97.20 | 99.80 | 97.37 | -0.20% | 21,265,980 |
| Dec 22, 2025 | 102.00 | 102.70 | 99.60 | 100.00 | 97.56 | -1.96% | 8,113,575 |
| Dec 21, 2025 | 103.60 | 103.70 | 100.10 | 102.00 | 99.51 | -1.54% | 2,098,638 |
| Dec 18, 2025 | 102.00 | 103.90 | 101.60 | 103.60 | 101.07 | 2.27% | 8,455,919 |
| Dec 17, 2025 | 102.00 | 103.10 | 100.70 | 101.30 | 98.83 | -0.69% | 10,962,360 |
| Dec 16, 2025 | 102.80 | 104.20 | 101.80 | 102.00 | 99.51 | -0.78% | 5,285,047 |
| Dec 15, 2025 | 102.10 | 104.00 | 102.10 | 102.80 | 100.29 | -1.06% | 2,737,427 |
| Dec 14, 2025 | 104.00 | 104.00 | 102.20 | 103.90 | 101.37 | -0.10% | 1,118,208 |
| Dec 11, 2025 | 102.00 | 104.80 | 102.00 | 104.00 | 101.46 | 0.87% | 7,237,900 |
| Dec 10, 2025 | 98.90 | 104.10 | 98.30 | 103.10 | 100.59 | 4.25% | 7,320,052 |
| Dec 9, 2025 | 100.80 | 100.80 | 98.40 | 98.90 | 96.49 | -1.88% | 9,213,023 |
| Dec 8, 2025 | 100.00 | 101.80 | 100.00 | 100.80 | 98.34 | 0.40% | 11,154,760 |
| Dec 7, 2025 | 100.20 | 100.40 | 99.70 | 100.40 | 97.95 | 0.20% | 1,319,052 |
| Dec 4, 2025 | 99.10 | 101.40 | 99.10 | 100.20 | 97.76 | 0.91% | 16,603,120 |
| Dec 3, 2025 | 99.10 | 100.90 | 99.00 | 99.30 | 96.88 | -0.70% | 17,845,530 |
| Dec 2, 2025 | 99.50 | 101.80 | 99.20 | 100.00 | 97.56 | 0.20% | 12,872,320 |
| Dec 1, 2025 | 101.90 | 101.90 | 99.10 | 99.80 | 97.37 | -1.29% | 14,840,900 |
| Nov 30, 2025 | 102.00 | 102.10 | 99.80 | 101.10 | 98.64 | -2.03% | 7,061,869 |