Overseas Commerce Ltd. (TLV:OVRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 508.40
-19.00 (-3.60%)
At close: Mar 6, 2026
Overseas Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 549.40 | 549.40 | 505.00 | 508.40 | 508.40 | -3.60% | 151,331 |
| Mar 5, 2026 | 515.60 | 548.30 | 509.90 | 527.40 | 527.40 | 2.29% | 114,586 |
| Mar 4, 2026 | 530.20 | 530.00 | 511.00 | 515.60 | 515.60 | -2.75% | 92,666 |
| Mar 2, 2026 | 544.00 | 555.00 | 510.00 | 530.20 | 530.20 | 1.96% | 57,775 |
| Feb 27, 2026 | 544.90 | 544.90 | 504.00 | 520.00 | 520.00 | 1.74% | 47,616 |
| Feb 26, 2026 | 529.10 | 529.10 | 510.00 | 511.10 | 511.10 | -3.40% | 126,502 |
| Feb 25, 2026 | 525.00 | 545.00 | 521.10 | 529.10 | 529.10 | -1.10% | 12,811 |
| Feb 24, 2026 | 532.80 | 564.90 | 522.00 | 535.00 | 535.00 | 0.41% | 2,497 |
| Feb 23, 2026 | 545.50 | 545.50 | 525.00 | 532.80 | 532.80 | -2.33% | 15,125 |
| Feb 20, 2026 | 551.80 | 551.80 | 540.00 | 545.50 | 545.50 | 0.98% | 4,495 |
| Feb 19, 2026 | 553.60 | 564.90 | 537.00 | 540.20 | 540.20 | -2.42% | 19,299 |
| Feb 18, 2026 | 560.20 | 560.20 | 550.00 | 553.60 | 553.60 | -1.18% | 10,392 |
| Feb 17, 2026 | 556.00 | 564.90 | 530.40 | 560.20 | 560.20 | 0.76% | 8,216 |
| Feb 16, 2026 | 558.00 | 558.00 | 553.80 | 556.00 | 556.00 | 0.40% | 6,629 |
| Feb 13, 2026 | 552.20 | 555.00 | 540.00 | 553.80 | 553.80 | 0.29% | 2,977 |
| Feb 12, 2026 | 555.40 | 555.40 | 546.50 | 552.20 | 552.20 | -0.58% | 3,718 |
| Feb 11, 2026 | 553.10 | 564.80 | 547.40 | 555.40 | 555.40 | 0.42% | 11,374 |
| Feb 10, 2026 | 553.30 | 559.00 | 541.70 | 553.10 | 553.10 | -0.04% | 22,750 |
| Feb 9, 2026 | 552.00 | 564.00 | 536.60 | 553.30 | 553.30 | 0.24% | 17,292 |
| Feb 6, 2026 | 536.10 | 555.80 | 536.10 | 552.00 | 552.00 | 2.97% | 1,409 |
| Feb 5, 2026 | 551.50 | 569.00 | 536.10 | 536.10 | 536.10 | -2.79% | 30,211 |
| Feb 4, 2026 | 575.00 | 575.00 | 535.90 | 551.50 | 551.50 | -1.92% | 56,955 |
| Feb 3, 2026 | 565.00 | 565.00 | 553.70 | 562.30 | 562.30 | -0.48% | 68,670 |
| Feb 2, 2026 | 568.70 | 565.00 | 565.00 | 565.00 | 565.00 | -0.65% | 37,017 |
| Jan 30, 2026 | 556.50 | 574.90 | 555.00 | 568.70 | 568.70 | 2.19% | 7,835 |
| Jan 29, 2026 | 563.50 | 578.90 | 540.00 | 556.50 | 556.50 | -1.24% | 31,598 |
| Jan 28, 2026 | 562.00 | 564.90 | 562.00 | 563.50 | 563.50 | -0.42% | 5,972 |
| Jan 27, 2026 | 575.70 | 575.70 | 558.00 | 565.90 | 565.90 | -1.70% | 528,908 |
| Jan 26, 2026 | 580.00 | 580.00 | 557.00 | 575.70 | 575.70 | 0.45% | 6,086 |
| Jan 23, 2026 | 579.00 | 580.00 | 555.00 | 573.10 | 573.10 | 0.88% | 5,748 |
| Jan 22, 2026 | 578.90 | 578.90 | 552.00 | 568.10 | 568.10 | 1.52% | 19,916 |
| Jan 21, 2026 | 564.60 | 579.90 | 549.20 | 559.60 | 559.60 | -0.89% | 188,519 |
| Jan 20, 2026 | 574.50 | 580.00 | 562.00 | 564.60 | 564.60 | -1.72% | 254,750 |
| Jan 19, 2026 | 585.00 | 590.00 | 566.10 | 574.50 | 574.50 | -1.32% | 13,673 |
| Jan 16, 2026 | 573.10 | 597.00 | 566.60 | 582.20 | 582.20 | 1.59% | 14,072 |
| Jan 15, 2026 | 581.00 | 600.00 | 572.30 | 573.10 | 573.10 | -1.36% | 33,225 |
| Jan 14, 2026 | 599.00 | 600.00 | 580.00 | 581.00 | 581.00 | -3.01% | 754,667 |
| Jan 13, 2026 | 608.10 | 608.00 | 594.00 | 599.00 | 599.00 | -1.50% | 5,684 |
| Jan 12, 2026 | 610.00 | 610.00 | 607.40 | 608.10 | 608.10 | -0.31% | 3,486 |
| Jan 9, 2026 | 596.00 | 612.00 | 582.20 | 610.00 | 610.00 | 2.35% | 26,470 |
| Jan 8, 2026 | 608.00 | 608.00 | 590.00 | 596.00 | 596.00 | -1.68% | 25,225 |
| Jan 7, 2026 | 604.60 | 609.90 | 592.20 | 606.20 | 606.20 | 0.26% | 17,725 |
| Jan 6, 2026 | 607.90 | 612.90 | 590.00 | 604.60 | 604.60 | -0.54% | 107,331 |
| Jan 5, 2026 | 598.20 | 608.50 | 598.20 | 607.90 | 607.90 | 1.62% | 25,498 |
| Jan 1, 2026 | 615.00 | 615.00 | 580.00 | 598.20 | 598.20 | 0.37% | 16,133 |
| Dec 31, 2025 | 588.60 | 598.70 | 588.60 | 596.00 | 596.00 | 1.26% | 6,177 |
| Dec 30, 2025 | 580.00 | 597.30 | 571.00 | 588.60 | 588.60 | 4.60% | 10,401 |
| Dec 29, 2025 | 586.50 | 600.00 | 540.00 | 562.70 | 562.70 | -4.06% | 155,369 |
| Dec 28, 2025 | 598.80 | 600.00 | 575.00 | 586.50 | 586.50 | -2.05% | 21,023 |
| Dec 25, 2025 | 597.00 | 600.00 | 597.00 | 598.80 | 598.80 | 0.30% | 13,090 |
| Dec 24, 2025 | 593.50 | 598.00 | 593.50 | 597.00 | 597.00 | 0.59% | 2,194 |
| Dec 23, 2025 | 593.30 | 594.70 | 593.00 | 593.50 | 593.50 | 0.03% | 5,634 |
| Dec 22, 2025 | 588.00 | 595.00 | 576.10 | 593.30 | 593.30 | 0.90% | 6,254 |
| Dec 21, 2025 | 579.60 | 588.00 | 587.90 | 588.00 | 588.00 | 1.45% | 1,526 |
| Dec 18, 2025 | 590.00 | 590.00 | 579.00 | 579.60 | 579.60 | 1.67% | 14,421 |
| Dec 17, 2025 | 576.70 | 579.00 | 556.70 | 570.10 | 570.10 | -1.14% | 36,161 |
| Dec 16, 2025 | 565.40 | 577.00 | 565.40 | 576.70 | 576.70 | 2.00% | 16,436 |
| Dec 15, 2025 | 559.70 | 568.80 | 556.00 | 565.40 | 565.40 | 1.02% | 4,939 |
| Dec 14, 2025 | 552.20 | 564.90 | 532.70 | 559.70 | 559.70 | 1.36% | 8,305 |
| Dec 11, 2025 | 568.00 | 567.00 | 535.50 | 552.20 | 552.20 | -2.78% | 40,507 |
| Dec 10, 2025 | 557.20 | 569.00 | 557.20 | 568.00 | 568.00 | 1.94% | 10,818 |
| Dec 9, 2025 | 559.50 | 565.10 | 545.00 | 557.20 | 557.20 | -0.41% | 19,769 |
| Dec 8, 2025 | 563.60 | 569.30 | 550.30 | 559.50 | 559.50 | -0.73% | 14,491 |
| Dec 7, 2025 | 554.70 | 569.90 | 554.60 | 563.60 | 563.60 | 1.60% | 28,452 |
| Dec 4, 2025 | 567.00 | 567.00 | 541.00 | 554.70 | 554.70 | 2.89% | 33,644 |
| Dec 3, 2025 | 550.20 | 558.00 | 523.70 | 539.10 | 539.10 | -2.02% | 25,359 |
| Dec 2, 2025 | 544.00 | 567.00 | 501.00 | 550.20 | 550.20 | 1.14% | 38,159 |
| Dec 1, 2025 | 544.40 | 544.00 | 543.90 | 544.00 | 544.00 | -0.07% | 11,123 |
| Nov 30, 2025 | 541.60 | 544.90 | 541.60 | 544.40 | 544.40 | 0.52% | 40,213 |
| Nov 27, 2025 | 543.30 | 547.90 | 523.60 | 541.60 | 541.60 | -0.31% | 13,803 |
| Nov 26, 2025 | 540.00 | 550.00 | 528.10 | 543.30 | 543.30 | 0.56% | 16,212 |
| Nov 25, 2025 | 549.00 | 549.00 | 525.20 | 540.30 | 540.30 | 1.48% | 8,979 |
| Nov 24, 2025 | 533.00 | 533.20 | 530.90 | 532.40 | 525.20 | -0.11% | 5,992 |
| Nov 23, 2025 | 534.60 | 533.00 | 533.00 | 533.00 | 525.79 | -0.30% | 928 |
| Nov 20, 2025 | 531.20 | 550.00 | 531.00 | 534.60 | 527.37 | 0.64% | 17,440 |
| Nov 19, 2025 | 532.00 | 539.90 | 522.80 | 531.20 | 524.02 | -0.15% | 10,574 |
| Nov 18, 2025 | 520.20 | 540.00 | 520.20 | 532.00 | 524.81 | 2.27% | 171,420 |
| Nov 17, 2025 | 517.80 | 527.00 | 517.80 | 520.20 | 513.17 | 0.46% | 1,941 |
| Nov 16, 2025 | 513.40 | 521.90 | 513.40 | 517.80 | 510.80 | 0.86% | 7,452 |
| Nov 13, 2025 | 520.30 | 529.90 | 504.50 | 513.40 | 506.46 | -1.33% | 11,646 |
| Nov 12, 2025 | 512.90 | 530.00 | 498.00 | 520.30 | 513.27 | 1.44% | 17,635 |
| Nov 11, 2025 | 513.50 | 532.20 | 503.10 | 512.90 | 505.97 | -0.12% | 10,201 |
| Nov 10, 2025 | 527.30 | 539.90 | 498.30 | 513.50 | 506.56 | -2.62% | 27,488 |
| Nov 9, 2025 | 524.00 | 529.90 | 523.30 | 527.30 | 520.17 | 0.63% | 2,020 |
| Nov 6, 2025 | 515.00 | 524.00 | 515.00 | 524.00 | 516.92 | 1.12% | 64,363 |
| Nov 5, 2025 | 521.00 | 530.90 | 510.00 | 518.20 | 511.19 | -0.54% | 81,806 |
| Nov 4, 2025 | 521.50 | 521.50 | 520.80 | 521.00 | 513.96 | -0.13% | 5,173 |
| Nov 3, 2025 | 520.00 | 530.00 | 503.50 | 521.70 | 514.65 | 0.33% | 8,961 |
| Nov 2, 2025 | 512.20 | 534.90 | 512.20 | 520.00 | 512.97 | 1.52% | 48,342 |
| Oct 30, 2025 | 508.20 | 519.00 | 498.20 | 512.20 | 505.27 | 0.79% | 4,942 |
| Oct 29, 2025 | 505.00 | 519.90 | 500.00 | 508.20 | 501.33 | 0.63% | 15,305 |
| Oct 28, 2025 | 504.80 | 505.00 | 503.70 | 505.00 | 498.17 | 0.04% | 64,550 |
| Oct 27, 2025 | 501.00 | 504.90 | 503.50 | 504.80 | 497.97 | 0.76% | 2,094 |
| Oct 26, 2025 | 500.20 | 501.40 | 500.00 | 501.00 | 494.23 | 0.16% | 5,996 |
| Oct 23, 2025 | 479.90 | 514.70 | 479.90 | 500.20 | 493.44 | 4.23% | 40,131 |
| Oct 22, 2025 | 470.30 | 479.90 | 470.30 | 479.90 | 473.41 | 2.04% | 1,701 |
| Oct 21, 2025 | 467.50 | 481.60 | 465.00 | 470.30 | 463.94 | 0.60% | 26,703 |
| Oct 20, 2025 | 466.60 | 472.00 | 460.00 | 467.50 | 461.18 | 0.19% | 3,637 |
| Oct 19, 2025 | 472.00 | 472.00 | 462.60 | 466.60 | 460.29 | -0.72% | 27,394 |
| Oct 16, 2025 | 468.20 | 472.00 | 464.40 | 470.00 | 463.65 | 2.71% | 299,989 |