Overseas Commerce Ltd. (TLV:OVRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 570.50
+2.40 (0.42%)
Apr 28, 2026, 5:24 PM IDT
Overseas Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 595.00 | 595.00 | 562.00 | 568.10 | 568.10 | -0.66% | 12,407 |
| Apr 24, 2026 | 569.10 | 574.80 | 562.00 | 571.90 | 571.90 | 0.49% | 9,279 |
| Apr 23, 2026 | 566.10 | 571.90 | 565.80 | 569.10 | 569.10 | 0.53% | 8,063 |
| Apr 20, 2026 | 575.00 | 575.00 | 565.00 | 566.10 | 566.10 | 0.19% | 7,616 |
| Apr 17, 2026 | 590.00 | 590.00 | 549.00 | 565.00 | 565.00 | 3.46% | 20,426 |
| Apr 16, 2026 | 551.60 | 551.60 | 525.00 | 546.10 | 546.10 | -0.71% | 25,358 |
| Apr 15, 2026 | 580.00 | 580.00 | 549.10 | 550.00 | 550.00 | -2.90% | 71,610 |
| Apr 14, 2026 | 595.00 | 595.00 | 552.00 | 566.40 | 566.40 | -3.90% | 51,069 |
| Apr 13, 2026 | 596.40 | 596.40 | 570.00 | 589.40 | 589.40 | -1.17% | 21,255 |
| Apr 10, 2026 | 598.00 | 598.00 | 596.00 | 596.40 | 596.40 | 1.03% | 2,730 |
| Apr 9, 2026 | 596.00 | 596.00 | 557.20 | 590.30 | 590.30 | -0.96% | 9,364 |
| Apr 6, 2026 | 598.00 | 596.00 | 596.00 | 596.00 | 596.00 | -0.33% | 1,719 |
| Apr 3, 2026 | 600.00 | 599.20 | 585.00 | 598.00 | 598.00 | -0.33% | 1,006 |
| Mar 31, 2026 | 589.80 | 600.00 | 577.00 | 600.00 | 600.00 | 1.73% | 20,750 |
| Mar 30, 2026 | 590.00 | 599.90 | 580.00 | 589.80 | 589.80 | 0.87% | 23,028 |
| Mar 27, 2026 | 576.00 | 590.00 | 576.00 | 584.70 | 584.70 | 1.51% | 5,340 |
| Mar 26, 2026 | 588.00 | 625.00 | 561.80 | 576.00 | 576.00 | -2.04% | 11,239 |
| Mar 25, 2026 | 574.80 | 589.00 | 574.80 | 588.00 | 588.00 | 1.40% | 9,387 |
| Mar 24, 2026 | 571.60 | 581.20 | 565.50 | 579.90 | 574.83 | 1.45% | 8,020 |
| Mar 23, 2026 | 581.00 | 581.10 | 560.00 | 571.60 | 566.60 | -0.44% | 16,326 |
| Mar 20, 2026 | 565.00 | 581.20 | 540.00 | 574.10 | 569.08 | 4.32% | 128,161 |
| Mar 19, 2026 | 550.60 | 554.00 | 540.70 | 550.30 | 545.49 | -0.05% | 7,152 |
| Mar 18, 2026 | 552.00 | 555.00 | 540.00 | 550.60 | 545.79 | -0.25% | 17,846 |
| Mar 17, 2026 | 531.40 | 581.20 | 531.40 | 552.00 | 547.17 | 5.95% | 150,606 |
| Mar 16, 2026 | 517.90 | 529.90 | 510.00 | 521.00 | 516.44 | 0.60% | 7,332 |
| Mar 13, 2026 | 507.80 | 529.00 | 500.00 | 517.90 | 513.37 | 1.99% | 9,445 |
| Mar 12, 2026 | 518.70 | 518.70 | 500.00 | 507.80 | 503.36 | -2.10% | 17,929 |
| Mar 11, 2026 | 526.30 | 526.30 | 500.10 | 518.70 | 514.16 | -1.44% | 14,762 |
| Mar 10, 2026 | 527.30 | 527.30 | 523.40 | 526.30 | 521.70 | 2.13% | 2,160 |
| Mar 9, 2026 | 527.90 | 527.90 | 505.00 | 515.30 | 510.79 | 1.36% | 8,016 |
| Mar 6, 2026 | 549.40 | 549.40 | 505.00 | 508.40 | 503.95 | -3.60% | 151,331 |
| Mar 5, 2026 | 515.60 | 548.30 | 509.90 | 527.40 | 522.79 | 2.29% | 114,586 |
| Mar 4, 2026 | 530.20 | 530.00 | 511.00 | 515.60 | 511.09 | -2.75% | 92,666 |
| Mar 2, 2026 | 544.00 | 555.00 | 510.00 | 530.20 | 525.56 | 1.96% | 57,775 |
| Feb 27, 2026 | 544.90 | 544.90 | 504.00 | 520.00 | 515.45 | 1.74% | 47,616 |
| Feb 26, 2026 | 529.10 | 529.10 | 510.00 | 511.10 | 506.63 | -3.40% | 126,502 |
| Feb 25, 2026 | 525.00 | 545.00 | 521.10 | 529.10 | 524.47 | -1.10% | 12,811 |
| Feb 24, 2026 | 532.80 | 564.90 | 522.00 | 535.00 | 530.32 | 0.41% | 2,497 |
| Feb 23, 2026 | 545.50 | 545.50 | 525.00 | 532.80 | 528.14 | -2.33% | 15,125 |
| Feb 20, 2026 | 551.80 | 551.80 | 540.00 | 545.50 | 540.73 | 0.98% | 4,495 |
| Feb 19, 2026 | 553.60 | 564.90 | 537.00 | 540.20 | 535.48 | -2.42% | 19,299 |
| Feb 18, 2026 | 560.20 | 560.20 | 550.00 | 553.60 | 548.76 | -1.18% | 10,392 |
| Feb 17, 2026 | 556.00 | 564.90 | 530.40 | 560.20 | 555.30 | 0.76% | 8,216 |
| Feb 16, 2026 | 558.00 | 558.00 | 553.80 | 556.00 | 551.14 | 0.40% | 6,629 |
| Feb 13, 2026 | 552.20 | 555.00 | 540.00 | 553.80 | 548.96 | 0.29% | 2,977 |
| Feb 12, 2026 | 555.40 | 555.40 | 546.50 | 552.20 | 547.37 | -0.58% | 3,718 |
| Feb 11, 2026 | 553.10 | 564.80 | 547.40 | 555.40 | 550.54 | 0.42% | 11,374 |
| Feb 10, 2026 | 553.30 | 559.00 | 541.70 | 553.10 | 548.26 | -0.04% | 22,750 |
| Feb 9, 2026 | 552.00 | 564.00 | 536.60 | 553.30 | 548.46 | 0.24% | 17,292 |
| Feb 6, 2026 | 536.10 | 555.80 | 536.10 | 552.00 | 547.17 | 2.97% | 1,409 |
| Feb 5, 2026 | 551.50 | 569.00 | 536.10 | 536.10 | 531.41 | -2.79% | 30,211 |
| Feb 4, 2026 | 575.00 | 575.00 | 535.90 | 551.50 | 546.68 | -1.92% | 56,955 |
| Feb 3, 2026 | 565.00 | 565.00 | 553.70 | 562.30 | 557.38 | -0.48% | 68,670 |
| Feb 2, 2026 | 568.70 | 565.00 | 565.00 | 565.00 | 560.06 | -0.65% | 37,017 |
| Jan 30, 2026 | 556.50 | 574.90 | 555.00 | 568.70 | 563.73 | 2.19% | 7,835 |
| Jan 29, 2026 | 563.50 | 578.90 | 540.00 | 556.50 | 551.63 | -1.24% | 31,598 |
| Jan 28, 2026 | 562.00 | 564.90 | 562.00 | 563.50 | 558.57 | -0.42% | 5,972 |
| Jan 27, 2026 | 575.70 | 575.70 | 558.00 | 565.90 | 560.95 | -1.70% | 528,908 |
| Jan 26, 2026 | 580.00 | 580.00 | 557.00 | 575.70 | 570.67 | 0.45% | 6,086 |
| Jan 23, 2026 | 579.00 | 580.00 | 555.00 | 573.10 | 568.09 | 0.88% | 5,748 |
| Jan 22, 2026 | 578.90 | 578.90 | 552.00 | 568.10 | 563.13 | 1.52% | 19,916 |
| Jan 21, 2026 | 564.60 | 579.90 | 549.20 | 559.60 | 554.71 | -0.89% | 188,519 |
| Jan 20, 2026 | 574.50 | 580.00 | 562.00 | 564.60 | 559.66 | -1.72% | 254,750 |
| Jan 19, 2026 | 585.00 | 590.00 | 566.10 | 574.50 | 569.48 | -1.32% | 13,673 |
| Jan 16, 2026 | 573.10 | 597.00 | 566.60 | 582.20 | 577.11 | 1.59% | 14,072 |
| Jan 15, 2026 | 581.00 | 600.00 | 572.30 | 573.10 | 568.09 | -1.36% | 33,225 |
| Jan 14, 2026 | 599.00 | 600.00 | 580.00 | 581.00 | 575.92 | -3.01% | 754,667 |
| Jan 13, 2026 | 608.10 | 608.00 | 594.00 | 599.00 | 593.76 | -1.50% | 5,684 |
| Jan 12, 2026 | 610.00 | 610.00 | 607.40 | 608.10 | 602.78 | -0.31% | 3,486 |
| Jan 9, 2026 | 596.00 | 612.00 | 582.20 | 610.00 | 604.67 | 2.35% | 26,470 |
| Jan 8, 2026 | 608.00 | 608.00 | 590.00 | 596.00 | 590.79 | -1.68% | 25,225 |
| Jan 7, 2026 | 604.60 | 609.90 | 592.20 | 606.20 | 600.90 | 0.26% | 17,725 |
| Jan 6, 2026 | 607.90 | 612.90 | 590.00 | 604.60 | 599.31 | -0.54% | 107,331 |
| Jan 5, 2026 | 598.20 | 608.50 | 598.20 | 607.90 | 602.58 | 1.62% | 25,498 |
| Jan 1, 2026 | 615.00 | 615.00 | 580.00 | 598.20 | 592.97 | 0.37% | 16,133 |
| Dec 31, 2025 | 588.60 | 598.70 | 588.60 | 596.00 | 590.79 | 1.26% | 6,177 |
| Dec 30, 2025 | 580.00 | 597.30 | 571.00 | 588.60 | 583.45 | 4.60% | 10,401 |
| Dec 29, 2025 | 586.50 | 600.00 | 540.00 | 562.70 | 557.78 | -4.06% | 155,369 |
| Dec 28, 2025 | 598.80 | 600.00 | 575.00 | 586.50 | 581.37 | -2.05% | 21,023 |
| Dec 25, 2025 | 597.00 | 600.00 | 597.00 | 598.80 | 593.56 | 0.30% | 13,090 |
| Dec 24, 2025 | 593.50 | 598.00 | 593.50 | 597.00 | 591.78 | 0.59% | 2,194 |
| Dec 23, 2025 | 593.30 | 594.70 | 593.00 | 593.50 | 588.31 | 0.03% | 5,634 |
| Dec 22, 2025 | 588.00 | 595.00 | 576.10 | 593.30 | 588.11 | 0.90% | 6,254 |
| Dec 21, 2025 | 579.60 | 588.00 | 587.90 | 588.00 | 582.86 | 1.45% | 1,526 |
| Dec 18, 2025 | 590.00 | 590.00 | 579.00 | 579.60 | 574.53 | 1.67% | 14,421 |
| Dec 17, 2025 | 576.70 | 579.00 | 556.70 | 570.10 | 565.12 | -1.14% | 36,161 |
| Dec 16, 2025 | 565.40 | 577.00 | 565.40 | 576.70 | 571.66 | 2.00% | 16,436 |
| Dec 15, 2025 | 559.70 | 568.80 | 556.00 | 565.40 | 560.46 | 1.02% | 4,939 |
| Dec 14, 2025 | 552.20 | 564.90 | 532.70 | 559.70 | 554.81 | 1.36% | 8,305 |
| Dec 11, 2025 | 568.00 | 567.00 | 535.50 | 552.20 | 547.37 | -2.78% | 40,507 |
| Dec 10, 2025 | 557.20 | 569.00 | 557.20 | 568.00 | 563.03 | 1.94% | 10,818 |
| Dec 9, 2025 | 559.50 | 565.10 | 545.00 | 557.20 | 552.33 | -0.41% | 19,769 |
| Dec 8, 2025 | 563.60 | 569.30 | 550.30 | 559.50 | 554.61 | -0.73% | 14,491 |
| Dec 7, 2025 | 554.70 | 569.90 | 554.60 | 563.60 | 558.67 | 1.60% | 28,452 |
| Dec 4, 2025 | 567.00 | 567.00 | 541.00 | 554.70 | 549.85 | 2.89% | 33,644 |
| Dec 3, 2025 | 550.20 | 558.00 | 523.70 | 539.10 | 534.39 | -2.02% | 25,359 |
| Dec 2, 2025 | 544.00 | 567.00 | 501.00 | 550.20 | 545.39 | 1.14% | 38,159 |
| Dec 1, 2025 | 544.40 | 544.00 | 543.90 | 544.00 | 539.24 | -0.07% | 11,123 |
| Nov 30, 2025 | 541.60 | 544.90 | 541.60 | 544.40 | 539.64 | 0.52% | 40,213 |
| Nov 27, 2025 | 543.30 | 547.90 | 523.60 | 541.60 | 536.86 | -0.31% | 13,803 |