O.R.T. Technologies Ltd (TLV:ORTC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 949.90
-21.30 (-2.19%)
Apr 28, 2026, 10:15 AM IDT
O.R.T. Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 993.00 | 971.20 | 971.20 | 971.20 | 971.20 | -2.20% | 330 |
| Apr 24, 2026 | 971.20 | 1,020.00 | 992.00 | 993.00 | 993.00 | 2.24% | 254 |
| Apr 23, 2026 | 950.00 | 980.00 | 950.00 | 971.20 | 971.20 | 2.23% | 270 |
| Apr 20, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -3.99% | 315 |
| Apr 17, 2026 | 955.10 | 1,000.00 | 969.70 | 989.50 | 964.50 | 3.60% | 1,523 |
| Apr 16, 2026 | 950.30 | 969.70 | 969.70 | 955.10 | 930.97 | 0.51% | 57 |
| Apr 15, 2026 | 930.40 | 950.80 | 949.80 | 950.30 | 926.29 | 2.14% | 830 |
| Apr 14, 2026 | 930.40 | 930.40 | 930.40 | 930.40 | 906.89 | - | 235 |
| Apr 13, 2026 | 940.70 | 961.40 | 920.00 | 930.40 | 906.89 | -1.09% | 777 |
| Apr 10, 2026 | 921.40 | 941.50 | 940.00 | 940.70 | 916.93 | 2.09% | 221 |
| Apr 9, 2026 | 876.10 | 929.00 | 895.00 | 921.40 | 898.12 | 5.17% | 2,328 |
| Apr 6, 2026 | 884.70 | 917.00 | 850.00 | 876.10 | 853.97 | -0.97% | 1,159 |
| Apr 3, 2026 | 881.30 | 884.80 | 884.70 | 884.70 | 862.35 | 0.39% | 241 |
| Mar 31, 2026 | 923.70 | 907.10 | 868.10 | 881.30 | 859.03 | -4.59% | 3,358 |
| Mar 30, 2026 | 952.40 | 951.70 | 910.50 | 923.70 | 900.36 | -3.01% | 1,544 |
| Mar 27, 2026 | 949.20 | 972.00 | 949.20 | 952.40 | 928.34 | 0.34% | 500 |
| Mar 25, 2026 | 947.40 | 949.30 | 949.20 | 949.20 | 925.22 | 0.19% | 252 |
| Mar 24, 2026 | 971.90 | 958.30 | 928.00 | 947.40 | 923.46 | -2.52% | 1,798 |
| Mar 23, 2026 | 971.90 | 971.90 | 971.90 | 971.90 | 947.34 | - | 93 |
| Mar 19, 2026 | 971.70 | 972.00 | 971.90 | 971.90 | 947.34 | 0.02% | 377 |
| Mar 13, 2026 | 987.20 | 990.20 | 965.50 | 971.70 | 947.15 | -1.57% | 851 |
| Mar 11, 2026 | 987.20 | 987.20 | 987.20 | 987.20 | 962.26 | - | 144 |
| Mar 10, 2026 | 968.50 | 989.80 | 985.80 | 987.20 | 962.26 | 1.93% | 640 |
| Mar 9, 2026 | 963.70 | 992.10 | 963.70 | 968.50 | 944.03 | -1.71% | 911 |
| Mar 6, 2026 | 969.40 | 990.70 | 960.00 | 985.30 | 960.41 | 1.64% | 954 |
| Mar 2, 2026 | 952.30 | 973.20 | 952.30 | 969.40 | 944.91 | 1.80% | 362 |
| Feb 27, 2026 | 981.80 | 992.00 | 923.60 | 952.30 | 928.24 | -3.00% | 3,669 |
| Feb 26, 2026 | 998.70 | 1,018.00 | 976.80 | 981.80 | 956.99 | -1.69% | 1,010 |
| Feb 25, 2026 | 983.50 | 1,004.00 | 989.60 | 998.70 | 973.47 | 1.55% | 162 |
| Feb 24, 2026 | 998.10 | 1,028.00 | 976.20 | 983.50 | 958.65 | -1.46% | 1,412 |
| Feb 23, 2026 | 992.60 | 1,013.00 | 985.00 | 998.10 | 972.88 | 0.55% | 763 |
| Feb 19, 2026 | 1,005.00 | 1,005.00 | 960.10 | 992.60 | 967.52 | -1.23% | 703 |
| Feb 18, 2026 | 1,004.00 | 1,006.00 | 1,006.00 | 1,005.00 | 979.61 | 0.10% | 121 |
| Feb 16, 2026 | 1,026.00 | 1,005.00 | 1,004.00 | 1,004.00 | 978.63 | -2.14% | 688 |
| Feb 10, 2026 | 1,005.00 | 1,027.00 | 1,005.00 | 1,026.00 | 1,000.08 | -0.10% | 268 |
| Feb 9, 2026 | 989.30 | 1,047.00 | 1,005.00 | 1,027.00 | 1,001.05 | 3.81% | 3,823 |
| Feb 5, 2026 | 1,009.00 | 991.80 | 986.80 | 989.30 | 964.31 | -1.95% | 800 |
| Feb 3, 2026 | 1,004.00 | 1,025.00 | 1,025.00 | 1,009.00 | 983.51 | 0.50% | 51 |
| Feb 2, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 978.63 | - | 20 |
| Jan 27, 2026 | 978.40 | 1,011.00 | 978.40 | 1,004.00 | 978.63 | 2.62% | 980 |
| Jan 26, 2026 | 1,000.00 | 979.00 | 978.00 | 978.40 | 953.68 | -2.16% | 1,012 |
| Jan 22, 2026 | 996.50 | 1,000.00 | 1,000.00 | 1,000.00 | 974.73 | 0.35% | 248 |
| Jan 19, 2026 | 974.00 | 1,017.00 | 994.40 | 996.50 | 971.32 | 2.31% | 862 |
| Jan 16, 2026 | 953.30 | 974.00 | 974.00 | 974.00 | 949.39 | 2.17% | 800 |
| Jan 15, 2026 | 931.00 | 963.00 | 929.50 | 953.30 | 929.21 | 2.40% | 1,645 |
| Jan 14, 2026 | 921.80 | 951.40 | 931.00 | 931.00 | 907.48 | 1.00% | 1,001 |
| Jan 12, 2026 | 910.70 | 929.00 | 899.00 | 921.80 | 898.51 | 1.22% | 386 |
| Jan 9, 2026 | 899.30 | 931.00 | 899.30 | 910.70 | 887.69 | 1.27% | 3,240 |
| Jan 8, 2026 | 896.30 | 913.00 | 896.20 | 899.30 | 876.58 | 0.33% | 1,247 |
| Jan 7, 2026 | 899.90 | 899.90 | 897.50 | 896.30 | 873.65 | 1.48% | 211 |
| Jan 6, 2026 | 818.90 | 915.50 | 818.90 | 883.20 | 860.89 | 7.85% | 4,076 |
| Jan 5, 2026 | 792.80 | 833.40 | 792.80 | 818.90 | 798.21 | 3.29% | 2,122 |
| Dec 31, 2025 | 793.00 | 766.30 | 766.30 | 792.80 | 772.77 | -0.03% | 2 |
| Dec 30, 2025 | 800.10 | 804.10 | 782.50 | 793.00 | 772.96 | -0.89% | 859 |
| Dec 25, 2025 | 785.00 | 802.20 | 798.90 | 800.10 | 779.89 | 1.92% | 809 |
| Dec 24, 2025 | 794.80 | 794.80 | 777.40 | 785.00 | 765.17 | -1.23% | 1,361 |
| Dec 23, 2025 | 807.50 | 811.50 | 789.80 | 794.80 | 774.72 | -1.57% | 1,023 |
| Dec 22, 2025 | 790.60 | 807.60 | 807.40 | 807.50 | 787.10 | 2.14% | 250 |
| Dec 21, 2025 | 770.30 | 838.00 | 770.40 | 790.60 | 770.63 | 2.64% | 680 |
| Dec 18, 2025 | 770.00 | 838.00 | 770.00 | 770.30 | 750.84 | 0.04% | 159 |
| Dec 17, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 750.55 | -2.36% | 1,795 |
| Dec 16, 2025 | 790.80 | 790.80 | 780.10 | 788.60 | 768.68 | -0.28% | 500 |
| Dec 14, 2025 | 808.40 | 790.80 | 790.80 | 790.80 | 770.82 | -2.18% | 503 |
| Dec 10, 2025 | 808.40 | 808.40 | 808.40 | 808.40 | 787.98 | - | 62 |
| Dec 9, 2025 | 805.70 | 809.70 | 809.60 | 808.40 | 787.98 | 0.34% | 175 |
| Dec 8, 2025 | 813.20 | 817.20 | 790.00 | 805.70 | 785.34 | -0.92% | 320 |
| Dec 3, 2025 | 814.40 | 814.40 | 811.90 | 813.20 | 792.65 | -0.15% | 1,010 |
| Dec 2, 2025 | 794.80 | 829.90 | 811.70 | 814.40 | 793.82 | 2.47% | 760 |
| Dec 1, 2025 | 806.70 | 789.10 | 789.10 | 794.80 | 774.72 | -1.48% | 169 |
| Nov 25, 2025 | 813.60 | 797.10 | 797.10 | 806.70 | 786.32 | -0.85% | 105 |
| Nov 13, 2025 | 806.60 | 815.00 | 810.60 | 813.60 | 793.04 | 0.87% | 708 |
| Nov 12, 2025 | 806.60 | 806.60 | 806.60 | 806.60 | 786.22 | - | 421 |
| Nov 9, 2025 | 807.70 | 811.00 | 775.20 | 806.60 | 786.22 | -0.14% | 857 |
| Nov 5, 2025 | 807.60 | 809.20 | 807.50 | 807.70 | 787.29 | 0.01% | 2,680 |
| Nov 4, 2025 | 807.00 | 807.70 | 807.60 | 807.60 | 787.20 | 0.07% | 250 |
| Nov 2, 2025 | 809.20 | 807.10 | 807.00 | 807.00 | 786.61 | -0.27% | 2,554 |