Oron Group Investments & Holdings Ltd (TLV:ORON)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,913.00
-18.00 (-0.93%)
Mar 9, 2026, 5:24 PM IDT
TLV:ORON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,931.00 | 1,931.00 | 1,843.00 | 1,909.00 | - | -1.14% | 4,564 |
| Mar 6, 2026 | 1,940.00 | 1,946.00 | 1,876.00 | 1,931.00 | 1,931.00 | -0.46% | 24,107 |
| Mar 5, 2026 | 1,894.00 | 1,950.00 | 1,894.00 | 1,940.00 | 1,940.00 | 2.43% | 38,059 |
| Mar 4, 2026 | 1,869.00 | 1,944.00 | 1,851.00 | 1,894.00 | 1,894.00 | 1.34% | 29,424 |
| Mar 2, 2026 | 1,835.00 | 1,875.00 | 1,738.00 | 1,869.00 | 1,869.00 | 5.24% | 48,688 |
| Feb 27, 2026 | 1,737.00 | 1,808.00 | 1,735.00 | 1,776.00 | 1,776.00 | 2.25% | 12,640 |
| Feb 26, 2026 | 1,747.00 | 1,749.00 | 1,681.00 | 1,737.00 | 1,737.00 | -0.57% | 9,954 |
| Feb 25, 2026 | 1,778.00 | 1,778.00 | 1,661.00 | 1,747.00 | 1,747.00 | 0.40% | 9,107 |
| Feb 24, 2026 | 1,788.00 | 1,788.00 | 1,701.00 | 1,740.00 | 1,740.00 | -2.68% | 20,729 |
| Feb 23, 2026 | 1,800.00 | 1,800.00 | 1,754.00 | 1,788.00 | 1,788.00 | -0.67% | 13,574 |
| Feb 20, 2026 | 1,781.00 | 1,819.00 | 1,757.00 | 1,800.00 | 1,800.00 | 1.07% | 7,333 |
| Feb 19, 2026 | 1,784.00 | 1,799.00 | 1,767.00 | 1,781.00 | 1,781.00 | -0.17% | 7,354 |
| Feb 18, 2026 | 1,785.00 | 1,800.00 | 1,768.00 | 1,784.00 | 1,784.00 | -0.06% | 18,132 |
| Feb 17, 2026 | 1,800.00 | 1,827.00 | 1,750.00 | 1,785.00 | 1,785.00 | -0.83% | 15,506 |
| Feb 16, 2026 | 1,737.00 | 1,828.00 | 1,737.00 | 1,800.00 | 1,800.00 | 2.56% | 83,831 |
| Feb 13, 2026 | 1,797.00 | 1,828.00 | 1,729.00 | 1,755.00 | 1,755.00 | -2.34% | 1,270,121 |
| Feb 12, 2026 | 1,806.00 | 1,838.00 | 1,772.00 | 1,797.00 | 1,797.00 | -0.50% | 7,919 |
| Feb 11, 2026 | 1,790.00 | 1,837.00 | 1,750.00 | 1,806.00 | 1,806.00 | 0.28% | 14,198 |
| Feb 10, 2026 | 1,806.00 | 1,837.00 | 1,781.00 | 1,801.00 | 1,801.00 | -0.28% | 22,473 |
| Feb 9, 2026 | 1,819.00 | 1,835.00 | 1,775.00 | 1,806.00 | 1,806.00 | -0.22% | 38,810 |
| Feb 6, 2026 | 1,828.00 | 1,828.00 | 1,716.00 | 1,810.00 | 1,810.00 | 1.57% | 12,675 |
| Feb 5, 2026 | 1,770.00 | 1,800.00 | 1,744.00 | 1,782.00 | 1,782.00 | 0.68% | 125,086 |
| Feb 4, 2026 | 1,786.00 | 1,818.00 | 1,747.00 | 1,770.00 | 1,770.00 | -0.90% | 9,982 |
| Feb 3, 2026 | 1,772.00 | 1,846.00 | 1,720.00 | 1,786.00 | 1,786.00 | -0.22% | 28,225 |
| Feb 2, 2026 | 1,793.00 | 1,793.00 | 1,759.00 | 1,790.00 | 1,790.00 | -0.17% | 19,530 |
| Jan 30, 2026 | 1,800.00 | 1,800.00 | 1,779.00 | 1,793.00 | 1,793.00 | -0.39% | 12,104 |
| Jan 29, 2026 | 1,846.00 | 1,846.00 | 1,781.00 | 1,800.00 | 1,800.00 | -2.49% | 110,617 |
| Jan 28, 2026 | 1,840.00 | 1,850.00 | 1,798.00 | 1,846.00 | 1,846.00 | 0.87% | 22,520 |
| Jan 27, 2026 | 1,814.00 | 1,840.00 | 1,767.00 | 1,830.00 | 1,830.00 | 0.88% | 25,985 |
| Jan 26, 2026 | 1,750.00 | 1,840.00 | 1,750.00 | 1,814.00 | 1,814.00 | -1.25% | 90,911 |
| Jan 23, 2026 | 1,809.00 | 1,840.00 | 1,791.00 | 1,837.00 | 1,837.00 | 1.55% | 11,252 |
| Jan 22, 2026 | 1,832.00 | 1,832.00 | 1,769.00 | 1,809.00 | 1,809.00 | -1.26% | 31,736 |
| Jan 21, 2026 | 1,844.00 | 1,880.00 | 1,804.00 | 1,832.00 | 1,832.00 | -0.65% | 8,915 |
| Jan 20, 2026 | 1,885.00 | 1,895.00 | 1,787.00 | 1,844.00 | 1,844.00 | -2.18% | 121,609 |
| Jan 19, 2026 | 1,945.00 | 1,945.00 | 1,827.00 | 1,885.00 | 1,885.00 | -2.13% | 44,345 |
| Jan 16, 2026 | 1,791.00 | 1,951.00 | 1,791.00 | 1,926.00 | 1,926.00 | 7.54% | 50,159 |
| Jan 15, 2026 | 1,884.00 | 1,884.00 | 1,764.00 | 1,791.00 | 1,791.00 | -4.94% | 31,354 |
| Jan 14, 2026 | 1,729.00 | 1,886.00 | 1,729.00 | 1,884.00 | 1,884.00 | -0.11% | 196,096 |
| Jan 13, 2026 | 1,825.00 | 1,900.00 | 1,790.00 | 1,886.00 | 1,886.00 | 1.45% | 59,279 |
| Jan 12, 2026 | 1,706.00 | 1,859.00 | 1,690.00 | 1,859.00 | 1,859.00 | 6.23% | 33,119 |
| Jan 9, 2026 | 1,733.00 | 1,769.00 | 1,719.00 | 1,750.00 | 1,750.00 | 0.98% | 2,616 |
| Jan 8, 2026 | 1,682.00 | 1,760.00 | 1,675.00 | 1,733.00 | 1,733.00 | 3.03% | 41,175 |
| Jan 7, 2026 | 1,583.00 | 1,708.00 | 1,583.00 | 1,682.00 | 1,682.00 | -0.71% | 24,366 |
| Jan 6, 2026 | 1,588.00 | 1,701.00 | 1,462.00 | 1,694.00 | 1,694.00 | 6.68% | 72,934 |
| Jan 5, 2026 | 1,430.00 | 1,600.00 | 1,411.00 | 1,588.00 | 1,588.00 | 11.05% | 115,917 |
| Jan 1, 2026 | 1,350.00 | 1,437.00 | 1,343.00 | 1,430.00 | 1,430.00 | 3.62% | 30,087 |
| Dec 31, 2025 | 1,361.00 | 1,390.00 | 1,349.00 | 1,380.00 | 1,380.00 | 1.40% | 24,391 |
| Dec 30, 2025 | 1,280.00 | 1,364.00 | 1,280.00 | 1,361.00 | 1,361.00 | 3.97% | 43,764 |
| Dec 29, 2025 | 1,274.00 | 1,320.00 | 1,274.00 | 1,309.00 | 1,309.00 | 0.54% | 18,099 |
| Dec 28, 2025 | 1,286.00 | 1,319.00 | 1,277.00 | 1,302.00 | 1,302.00 | -0.76% | 5,050 |
| Dec 25, 2025 | 1,306.00 | 1,319.00 | 1,290.00 | 1,312.00 | 1,312.00 | 0.46% | 4,883 |
| Dec 24, 2025 | 1,273.00 | 1,319.00 | 1,250.00 | 1,306.00 | 1,306.00 | 2.59% | 35,883 |
| Dec 23, 2025 | 1,303.00 | 1,307.00 | 1,250.00 | 1,273.00 | 1,273.00 | -2.30% | 25,569 |
| Dec 22, 2025 | 1,218.00 | 1,315.00 | 1,218.00 | 1,303.00 | 1,303.00 | 1.64% | 31,635 |
| Dec 21, 2025 | 1,300.00 | 1,300.00 | 1,256.00 | 1,282.00 | 1,282.00 | -0.85% | 6,592 |
| Dec 18, 2025 | 1,274.00 | 1,300.00 | 1,262.00 | 1,293.00 | 1,293.00 | 1.49% | 38,923 |
| Dec 17, 2025 | 1,204.00 | 1,281.00 | 1,204.00 | 1,274.00 | 1,274.00 | 1.35% | 32,810 |
| Dec 16, 2025 | 1,262.00 | 1,262.00 | 1,240.00 | 1,257.00 | 1,257.00 | 0.64% | 16,733 |
| Dec 15, 2025 | 1,222.00 | 1,270.00 | 1,222.00 | 1,249.00 | 1,249.00 | - | 17,615 |
| Dec 14, 2025 | 1,249.00 | 1,275.00 | 1,230.00 | 1,249.00 | 1,249.00 | - | 30,732 |
| Dec 11, 2025 | 1,233.00 | 1,249.00 | 1,204.00 | 1,249.00 | 1,249.00 | 1.30% | 37,202 |
| Dec 10, 2025 | 1,180.00 | 1,247.00 | 1,179.00 | 1,233.00 | 1,233.00 | 2.66% | 9,216 |
| Dec 9, 2025 | 1,180.00 | 1,230.00 | 1,168.00 | 1,201.00 | 1,201.00 | 1.78% | 29,372 |
| Dec 8, 2025 | 1,189.00 | 1,189.00 | 1,174.00 | 1,180.00 | 1,180.00 | -0.76% | 12,692 |
| Dec 7, 2025 | 1,200.00 | 1,238.00 | 1,157.00 | 1,189.00 | 1,189.00 | -0.92% | 13,680 |
| Dec 4, 2025 | 1,226.00 | 1,226.00 | 1,194.00 | 1,200.00 | 1,200.00 | -2.12% | 7,491 |
| Dec 3, 2025 | 1,172.00 | 1,239.00 | 1,172.00 | 1,226.00 | 1,226.00 | -0.08% | 32,415 |
| Dec 2, 2025 | 1,239.00 | 1,246.00 | 1,184.00 | 1,227.00 | 1,227.00 | -0.97% | 23,238 |
| Dec 1, 2025 | 1,230.00 | 1,249.00 | 1,205.00 | 1,239.00 | 1,239.00 | 0.73% | 8,545 |
| Nov 30, 2025 | 1,191.00 | 1,249.00 | 1,170.00 | 1,230.00 | 1,230.00 | 3.27% | 18,724 |
| Nov 27, 2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,191.00 | 1,191.00 | 3.57% | 46,495 |
| Nov 26, 2025 | 1,158.00 | 1,181.00 | 1,132.00 | 1,150.00 | 1,150.00 | -0.69% | 4,720 |
| Nov 25, 2025 | 1,174.00 | 1,174.00 | 1,147.00 | 1,158.00 | 1,158.00 | -1.36% | 7,523 |
| Nov 24, 2025 | 1,149.00 | 1,175.00 | 1,148.00 | 1,174.00 | 1,174.00 | 2.18% | 6,901 |
| Nov 23, 2025 | 1,171.00 | 1,171.00 | 1,135.00 | 1,149.00 | 1,149.00 | -1.88% | 17,206 |
| Nov 20, 2025 | 1,218.00 | 1,237.00 | 1,153.00 | 1,171.00 | 1,171.00 | -3.86% | 55,172 |
| Nov 19, 2025 | 1,220.00 | 1,231.00 | 1,184.00 | 1,218.00 | 1,218.00 | -0.16% | 12,375 |
| Nov 18, 2025 | 1,237.00 | 1,237.00 | 1,186.00 | 1,220.00 | 1,220.00 | -1.37% | 25,533 |
| Nov 17, 2025 | 1,227.00 | 1,241.00 | 1,219.00 | 1,237.00 | 1,237.00 | 0.81% | 78,992 |
| Nov 16, 2025 | 1,217.00 | 1,241.00 | 1,206.00 | 1,227.00 | 1,227.00 | 0.82% | 7,346 |
| Nov 13, 2025 | 1,243.00 | 1,250.00 | 1,185.00 | 1,217.00 | 1,217.00 | - | 55,662 |
| Nov 12, 2025 | 1,187.00 | 1,245.00 | 1,182.00 | 1,217.00 | 1,217.00 | 2.53% | 92,389 |
| Nov 11, 2025 | 1,184.00 | 1,190.00 | 1,163.00 | 1,187.00 | 1,187.00 | 0.25% | 104,016 |
| Nov 10, 2025 | 1,168.00 | 1,194.00 | 1,168.00 | 1,184.00 | 1,184.00 | 1.37% | 12,518 |
| Nov 9, 2025 | 1,180.00 | 1,180.00 | 1,163.00 | 1,168.00 | 1,168.00 | -1.02% | 6,299 |
| Nov 6, 2025 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.84% | 102,542 |
| Nov 5, 2025 | 1,190.00 | 1,192.00 | 1,165.00 | 1,190.00 | 1,190.00 | - | 28,709 |
| Nov 4, 2025 | 1,165.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,190.00 | -0.08% | 25,426 |
| Nov 3, 2025 | 1,086.00 | 1,193.00 | 1,086.00 | 1,191.00 | 1,191.00 | 0.17% | 34,391 |
| Nov 2, 2025 | 1,157.00 | 1,196.00 | 1,148.00 | 1,189.00 | 1,189.00 | 2.77% | 16,126 |
| Oct 30, 2025 | 1,164.00 | 1,164.00 | 1,144.00 | 1,157.00 | 1,157.00 | -0.60% | 14,130 |
| Oct 29, 2025 | 1,134.00 | 1,165.00 | 1,134.00 | 1,164.00 | 1,164.00 | 2.65% | 16,821 |
| Oct 28, 2025 | 1,142.00 | 1,157.00 | 1,123.00 | 1,134.00 | 1,134.00 | -0.70% | 14,828 |
| Oct 27, 2025 | 1,133.00 | 1,148.00 | 1,133.00 | 1,142.00 | 1,142.00 | 0.79% | 26,765 |
| Oct 26, 2025 | 1,117.00 | 1,149.00 | 1,117.00 | 1,133.00 | 1,133.00 | 1.43% | 12,817 |
| Oct 23, 2025 | 1,110.00 | 1,156.00 | 1,087.00 | 1,117.00 | 1,117.00 | 2.76% | 64,682 |
| Oct 22, 2025 | 1,079.00 | 1,122.00 | 1,060.00 | 1,087.00 | 1,087.00 | 0.74% | 5,718 |
| Oct 21, 2025 | 1,087.00 | 1,087.00 | 1,057.00 | 1,079.00 | 1,079.00 | -0.74% | 12,845 |
| Oct 20, 2025 | 1,069.00 | 1,117.00 | 1,067.00 | 1,087.00 | 1,087.00 | 1.68% | 9,373 |
| Oct 19, 2025 | 1,146.00 | 1,146.00 | 1,050.00 | 1,069.00 | 1,069.00 | -4.72% | 10,889 |