Overseas Commerce Ltd. (TLV:OVRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 554.70
+15.60 (2.89%)
At close: Dec 4, 2025
Overseas Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 455.50 | 470.00 | 445.00 | 457.60 | 451.41 | 0.46% | 16,929 |
| Oct 12, 2025 | 467.00 | 468.10 | 450.00 | 455.50 | 449.34 | 0.46% | 25,457 |
| Oct 9, 2025 | 469.00 | 469.00 | 448.50 | 453.40 | 447.27 | 0.13% | 37,927 |
| Oct 8, 2025 | 448.20 | 465.00 | 448.20 | 452.80 | 446.68 | 1.03% | 14,109 |
| Oct 5, 2025 | 444.00 | 463.00 | 432.20 | 448.20 | 442.14 | 1.01% | 180,851 |
| Sep 30, 2025 | 429.50 | 460.80 | 429.50 | 443.70 | 437.70 | 3.81% | 12,804 |
| Sep 29, 2025 | 428.10 | 459.70 | 426.00 | 427.40 | 421.62 | -0.16% | 22,705 |
| Sep 28, 2025 | 429.80 | 428.80 | 425.50 | 428.10 | 422.31 | -0.40% | 4,604 |
| Sep 25, 2025 | 439.00 | 439.00 | 421.20 | 429.80 | 423.99 | -2.50% | 5,978 |
| Sep 21, 2025 | 442.00 | 465.40 | 430.30 | 440.80 | 434.84 | -0.27% | 10,791 |
| Sep 18, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 436.02 | -0.50% | 7,016 |
| Sep 17, 2025 | 465.80 | 465.80 | 431.10 | 444.20 | 438.19 | -2.99% | 14,524 |
| Sep 16, 2025 | 469.20 | 469.20 | 447.60 | 457.90 | 451.71 | -2.41% | 11,861 |
| Sep 15, 2025 | 471.80 | 469.20 | 469.20 | 469.20 | 462.86 | -0.55% | 1,897 |
| Sep 14, 2025 | 471.80 | 471.80 | 471.80 | 471.80 | 465.42 | - | 20 |
| Sep 11, 2025 | 471.80 | 471.80 | 471.80 | 471.80 | 465.42 | - | 103 |
| Sep 10, 2025 | 471.80 | 471.80 | 471.80 | 471.80 | 465.42 | - | 168 |
| Sep 9, 2025 | 472.00 | 472.00 | 463.40 | 471.80 | 465.42 | 1.81% | 3,399 |
| Sep 8, 2025 | 467.70 | 470.00 | 449.90 | 463.40 | 457.13 | -0.92% | 3,670 |
| Sep 7, 2025 | 468.20 | 468.20 | 463.50 | 467.70 | 461.38 | 0.91% | 5,027 |
| Sep 4, 2025 | 470.20 | 470.20 | 447.60 | 463.50 | 457.23 | -1.42% | 3,014 |
| Sep 3, 2025 | 465.70 | 472.50 | 463.70 | 470.20 | 463.84 | 0.97% | 2,560 |
| Sep 2, 2025 | 454.40 | 474.90 | 454.40 | 465.70 | 459.40 | 2.49% | 12,059 |
| Sep 1, 2025 | 457.30 | 456.60 | 451.00 | 454.40 | 448.26 | -0.63% | 1,064 |
| Aug 31, 2025 | 469.00 | 469.00 | 445.20 | 457.30 | 451.12 | 1.58% | 2,938 |
| Aug 28, 2025 | 451.30 | 451.00 | 450.00 | 450.20 | 444.11 | -0.24% | 4,736 |
| Aug 27, 2025 | 451.80 | 451.80 | 451.00 | 451.30 | 445.20 | -0.11% | 295 |
| Aug 26, 2025 | 453.90 | 453.80 | 444.50 | 451.80 | 445.69 | -0.46% | 2,741 |
| Aug 25, 2025 | 458.20 | 458.20 | 440.30 | 453.90 | 447.76 | -0.94% | 9,660 |
| Aug 24, 2025 | 448.40 | 460.00 | 445.80 | 458.20 | 452.00 | 2.19% | 11,614 |
| Aug 21, 2025 | 452.80 | 452.80 | 441.00 | 448.40 | 442.34 | -0.97% | 2,733 |
| Aug 20, 2025 | 452.90 | 452.90 | 452.80 | 452.80 | 446.68 | -0.02% | 16,931 |
| Aug 19, 2025 | 448.60 | 453.10 | 448.60 | 452.90 | 446.78 | 0.96% | 48,770 |
| Aug 18, 2025 | 451.80 | 448.80 | 448.60 | 448.60 | 442.53 | -0.71% | 3,381 |
| Aug 17, 2025 | 453.00 | 453.00 | 451.00 | 451.80 | 445.69 | 2.26% | 6,467 |
| Aug 14, 2025 | 433.30 | 453.00 | 426.00 | 441.80 | 435.83 | 1.96% | 11,805 |
| Aug 13, 2025 | 430.60 | 448.00 | 424.00 | 433.30 | 427.44 | -1.77% | 28,990 |
| Aug 12, 2025 | 447.80 | 453.00 | 440.00 | 441.10 | 424.77 | -1.50% | 24,372 |
| Aug 11, 2025 | 450.70 | 453.00 | 440.00 | 447.80 | 431.22 | -0.64% | 19,585 |
| Aug 10, 2025 | 457.80 | 457.80 | 443.10 | 450.70 | 434.02 | 1.35% | 7,843 |
| Aug 7, 2025 | 450.70 | 451.00 | 441.10 | 444.70 | 428.24 | -1.33% | 9,468 |
| Aug 6, 2025 | 433.70 | 471.10 | 433.70 | 450.70 | 434.02 | 3.92% | 6,994 |
| Aug 5, 2025 | 433.00 | 442.00 | 414.00 | 433.70 | 417.65 | 0.16% | 2,842 |
| Aug 4, 2025 | 432.40 | 433.00 | 432.40 | 433.00 | 416.97 | 0.14% | 9,498 |
| Jul 31, 2025 | 432.40 | 432.40 | 432.40 | 432.40 | 416.39 | - | 1,052 |
| Jul 30, 2025 | 414.60 | 442.00 | 414.60 | 432.40 | 416.39 | 4.29% | 8,677 |
| Jul 29, 2025 | 410.00 | 415.00 | 410.00 | 414.60 | 399.25 | 1.12% | 414,392 |
| Jul 28, 2025 | 409.80 | 410.00 | 409.80 | 410.00 | 394.82 | 0.05% | 11,113 |
| Jul 27, 2025 | 410.00 | 409.80 | 408.80 | 409.80 | 394.63 | -0.05% | 7,029 |
| Jul 24, 2025 | 407.50 | 410.00 | 410.00 | 410.00 | 394.82 | 0.61% | 6,792 |
| Jul 23, 2025 | 407.50 | 407.50 | 407.40 | 407.50 | 392.42 | - | 13,357 |
| Jul 22, 2025 | 407.50 | 407.50 | 399.30 | 407.50 | 392.42 | - | 14,811 |
| Jul 21, 2025 | 410.00 | 410.00 | 404.00 | 407.50 | 392.42 | -0.17% | 7,093 |
| Jul 20, 2025 | 411.00 | 411.00 | 407.20 | 408.20 | 393.09 | -1.07% | 25,933 |
| Jul 17, 2025 | 415.40 | 413.00 | 412.30 | 412.60 | 397.33 | -0.67% | 11,695 |
| Jul 16, 2025 | 417.60 | 415.90 | 412.00 | 415.40 | 400.02 | -0.53% | 1,719 |
| Jul 15, 2025 | 419.40 | 419.40 | 412.60 | 417.60 | 402.14 | -0.43% | 25,368 |
| Jul 14, 2025 | 420.00 | 420.00 | 412.00 | 419.40 | 403.87 | 0.84% | 4,183 |
| Jul 13, 2025 | 417.60 | 417.60 | 411.00 | 415.90 | 400.50 | -0.91% | 6,356 |
| Jul 10, 2025 | 422.70 | 422.70 | 418.90 | 419.70 | 404.16 | -1.27% | 4,288 |
| Jul 9, 2025 | 426.60 | 426.60 | 415.00 | 425.10 | 409.36 | -0.44% | 18,288 |
| Jul 8, 2025 | 441.70 | 441.70 | 426.80 | 427.00 | 411.19 | -3.33% | 3,926 |
| Jul 7, 2025 | 442.90 | 441.70 | 441.70 | 441.70 | 425.35 | -0.27% | 2,928 |
| Jul 6, 2025 | 444.80 | 443.00 | 442.80 | 442.90 | 426.50 | -0.43% | 2,665 |