Omer Construction And Engineering Ltd OMCN
TASE · Israel · Industrial Services
ILA 1,672.00-68.00 (-3.91%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 1,672.00 | -3.91% | ILA 1,740.00 | ILA 1,740.00 | ILA 1,632.00 | 6.22K |
| 2026-09-30 | ILA 1,740.00 | +1.16% | ILA 1,720.00 | ILA 1,770.00 | ILA 1,699.00 | 26.43K |
| 2026-09-29 | ILA 1,720.00 | +1.59% | ILA 1,693.00 | ILA 1,722.00 | ILA 1,687.00 | 8.71K |
| 2026-09-28 | ILA 1,693.00 | -0.53% | ILA 1,702.00 | ILA 1,698.00 | ILA 1,638.00 | 12.00K |
| 2026-09-24 | ILA 1,702.00 | -1.45% | ILA 1,727.00 | ILA 1,800.00 | ILA 1,676.00 | 10.81K |
| 2026-09-23 | ILA 1,727.00 | +1.53% | ILA 1,701.00 | ILA 1,800.00 | ILA 1,682.00 | 25.78K |
| 2026-09-22 | ILA 1,701.00 | +1.61% | ILA 1,674.00 | ILA 1,702.00 | ILA 1,666.00 | 109.63K |
| 2026-09-17 | ILA 1,674.00 | -1.24% | ILA 1,695.00 | ILA 1,717.00 | ILA 1,618.00 | 6.55K |
| 2026-09-16 | ILA 1,695.00 | +1.56% | ILA 1,669.00 | ILA 1,710.00 | ILA 1,678.00 | 6.98K |
| 2026-09-15 | ILA 1,669.00 | -1.07% | ILA 1,687.00 | ILA 1,687.00 | ILA 1,594.00 | 8.34K |
| 2026-09-14 | ILA 1,687.00 | -0.76% | ILA 1,700.00 | ILA 2,000.00 | ILA 1,660.00 | 6.54K |
| 2026-09-10 | ILA 1,700.00 | -2.30% | ILA 1,740.00 | ILA 1,725.00 | ILA 1,669.00 | 8.92K |
| 2026-09-09 | ILA 1,740.00 | -4.03% | ILA 1,813.00 | ILA 1,819.00 | ILA 1,716.00 | 5.95K |
| 2026-09-08 | ILA 1,813.00 | -1.84% | ILA 1,847.00 | ILA 1,845.00 | ILA 1,788.00 | 7.25K |
| 2026-09-07 | ILA 1,847.00 | -0.16% | ILA 1,850.00 | ILA 1,860.00 | ILA 1,835.00 | 10.33K |
| 2026-09-04 | ILA 1,850.00 | +0.71% | ILA 1,837.00 | ILA 1,899.00 | ILA 1,837.00 | 12.19K |
| 2026-09-03 | ILA 1,837.00 | -0.49% | ILA 1,680.00 | ILA 1,867.00 | ILA 1,680.00 | 9.40K |
| 2026-09-02 | ILA 1,846.00 | +0.16% | ILA 1,837.00 | ILA 1,861.00 | ILA 1,823.00 | 13.87K |
| 2026-09-01 | ILA 1,843.00 | +0.99% | ILA 1,825.00 | ILA 1,891.00 | ILA 1,805.00 | 42.50K |
| 2026-08-31 | ILA 1,825.00 | +1.50% | ILA 1,798.00 | ILA 1,851.00 | ILA 1,755.00 | 40.78K |
| 2026-08-28 | ILA 1,798.00 | +2.39% | ILA 1,756.00 | ILA 1,899.00 | ILA 1,756.00 | 15.23K |
| 2026-08-27 | ILA 1,756.00 | +2.51% | ILA 1,713.00 | ILA 1,785.00 | ILA 1,713.00 | 44.17K |
| 2026-08-26 | ILA 1,713.00 | 0.00% | ILA 1,713.00 | ILA 1,715.00 | ILA 1,699.00 | 5.43K |
| 2026-08-25 | ILA 1,713.00 | +0.82% | ILA 1,699.00 | ILA 1,741.00 | ILA 1,699.00 | 10.93K |
| 2026-08-24 | ILA 1,699.00 | +2.16% | ILA 1,663.00 | ILA 1,711.00 | ILA 1,654.00 | 9.72K |
| 2026-08-21 | ILA 1,663.00 | +4.07% | ILA 1,598.00 | ILA 1,693.00 | ILA 1,629.00 | 8.03K |
| 2026-08-20 | ILA 1,598.00 | +2.50% | ILA 1,559.00 | ILA 1,624.00 | ILA 1,564.00 | 5.82K |
| 2026-08-19 | ILA 1,559.00 | +3.45% | ILA 1,507.00 | ILA 1,592.00 | ILA 1,511.00 | 7.47K |
| 2026-08-18 | ILA 1,507.00 | +0.20% | ILA 1,504.00 | ILA 1,512.00 | ILA 1,475.00 | 5.26K |
| 2026-08-17 | ILA 1,504.00 | -0.27% | ILA 1,523.00 | ILA 1,529.00 | ILA 1,480.00 | 13.78K |
| 2026-08-14 | ILA 1,508.00 | +1.00% | ILA 1,493.00 | ILA 1,515.00 | ILA 1,493.00 | 2.81K |
| 2026-08-13 | ILA 1,493.00 | -0.47% | ILA 1,365.00 | ILA 1,510.00 | ILA 1,365.00 | 12.43K |
| 2026-08-12 | ILA 1,500.00 | -5.36% | ILA 1,585.00 | ILA 1,576.00 | ILA 1,499.00 | 517.73K |
| 2026-08-11 | ILA 1,585.00 | -2.76% | ILA 1,630.00 | ILA 1,630.00 | ILA 1,546.00 | 15.63K |
| 2026-08-10 | ILA 1,630.00 | -0.79% | ILA 1,643.00 | ILA 1,652.00 | ILA 1,590.00 | 29.14K |
| 2026-08-07 | ILA 1,643.00 | +1.55% | ILA 1,618.00 | ILA 1,651.00 | ILA 1,618.00 | 15.52K |
| 2026-08-06 | ILA 1,618.00 | -4.32% | ILA 1,691.00 | ILA 1,781.00 | ILA 1,618.00 | 341.24K |
| 2026-08-05 | ILA 1,691.00 | -0.47% | ILA 1,699.00 | ILA 1,716.00 | ILA 1,687.00 | 17.30K |
| 2026-08-04 | ILA 1,699.00 | -2.47% | ILA 1,742.00 | ILA 1,743.00 | ILA 1,694.00 | 18.79K |
| 2026-08-03 | ILA 1,742.00 | -0.46% | ILA 1,750.00 | ILA 1,796.00 | ILA 1,725.00 | 18.88K |
| 2026-07-31 | ILA 1,750.00 | +0.34% | ILA 1,744.00 | ILA 1,758.00 | ILA 1,723.00 | 9.42K |
| 2026-07-30 | ILA 1,744.00 | -1.41% | ILA 1,769.00 | ILA 1,792.00 | ILA 1,733.00 | 6.73K |
| 2026-07-29 | ILA 1,769.00 | -0.11% | ILA 1,771.00 | ILA 1,773.00 | ILA 1,763.00 | 2.84K |
| 2026-07-28 | ILA 1,771.00 | +1.14% | ILA 1,751.00 | ILA 1,782.00 | ILA 1,750.00 | 7.27K |
| 2026-07-27 | ILA 1,751.00 | -1.19% | ILA 1,772.00 | ILA 1,777.00 | ILA 1,705.00 | 12.41K |
| 2026-07-24 | ILA 1,772.00 | +0.11% | ILA 1,770.00 | ILA 1,797.00 | ILA 1,763.00 | 6.88K |
| 2026-07-22 | ILA 1,770.00 | +0.28% | ILA 1,765.00 | ILA 1,772.00 | ILA 1,761.00 | 28.68K |
| 2026-07-21 | ILA 1,765.00 | +2.26% | ILA 1,726.00 | ILA 1,785.00 | ILA 1,726.00 | 10.35K |
| 2026-07-20 | ILA 1,726.00 | -0.80% | ILA 1,740.00 | ILA 1,740.00 | ILA 1,653.00 | 8.89K |
| 2026-07-17 | ILA 1,740.00 | -3.33% | ILA 1,800.00 | ILA 1,800.00 | ILA 1,730.00 | 7.28K |
| 2026-07-16 | ILA 1,800.00 | +0.06% | ILA 1,799.00 | ILA 1,862.00 | ILA 1,782.00 | 5.65K |
| 2026-07-15 | ILA 1,799.00 | 0.00% | ILA 1,799.00 | ILA 1,867.00 | ILA 1,789.00 | 24.69K |
| 2026-07-14 | ILA 1,799.00 | +0.50% | ILA 1,790.00 | ILA 1,839.00 | ILA 1,789.00 | 18.20K |
| 2026-07-13 | ILA 1,790.00 | +0.90% | ILA 1,774.00 | ILA 1,810.00 | ILA 1,754.00 | 24.67K |
| 2026-07-10 | ILA 1,774.00 | +1.95% | ILA 1,740.00 | ILA 1,799.00 | ILA 1,749.00 | 5.96K |
| 2026-07-09 | ILA 1,740.00 | +0.87% | ILA 1,725.00 | ILA 1,750.00 | ILA 1,716.00 | 10.27K |
| 2026-07-08 | ILA 1,725.00 | +2.68% | ILA 1,680.00 | ILA 1,750.00 | ILA 1,680.00 | 9.06K |
| 2026-07-07 | ILA 1,680.00 | -1.52% | ILA 1,706.00 | ILA 1,706.00 | ILA 1,651.00 | 17.56K |
| 2026-07-06 | ILA 1,706.00 | -0.23% | ILA 1,710.00 | ILA 1,736.00 | ILA 1,700.00 | 29.86K |
| 2026-07-03 | ILA 1,710.00 | +0.23% | ILA 1,706.00 | ILA 1,722.00 | ILA 1,705.00 | 8.63K |
| 2026-07-02 | ILA 1,706.00 | +1.31% | ILA 1,684.00 | ILA 1,715.00 | ILA 1,681.00 | 6.93K |
| 2026-07-01 | ILA 1,684.00 | +2.06% | ILA 1,650.00 | ILA 1,707.00 | ILA 1,641.00 | 187.83K |
| 2026-06-30 | ILA 1,650.00 | +1.35% | ILA 1,635.00 | ILA 1,650.00 | ILA 1,577.00 | 97.47K |
| 2026-06-29 | ILA 1,628.00 | 0.00% | ILA 1,628.00 | ILA 1,635.00 | ILA 1,610.00 | 35.59K |
| 2026-06-26 | ILA 1,628.00 | -0.12% | ILA 1,630.00 | ILA 1,635.00 | ILA 1,601.00 | 3.10K |
| 2026-06-25 | ILA 1,630.00 | +0.43% | ILA 1,623.00 | ILA 1,638.00 | ILA 1,608.00 | 42.97K |
| 2026-06-24 | ILA 1,623.00 | -0.67% | ILA 1,634.00 | ILA 1,635.00 | ILA 1,588.00 | 2.83K |
| 2026-06-23 | ILA 1,634.00 | -1.92% | ILA 1,666.00 | ILA 1,667.00 | ILA 1,629.00 | 6.68K |
| 2026-06-22 | ILA 1,666.00 | +2.02% | ILA 1,633.00 | ILA 1,685.00 | ILA 1,633.00 | 14.14K |
| 2026-06-19 | ILA 1,633.00 | +0.68% | ILA 1,622.00 | ILA 1,636.00 | ILA 1,630.00 | 1.73K |
| 2026-06-18 | ILA 1,622.00 | +1.44% | ILA 1,599.00 | ILA 1,633.00 | ILA 1,598.00 | 6.95K |
| 2026-06-17 | ILA 1,599.00 | +1.72% | ILA 1,599.00 | ILA 1,625.00 | ILA 1,551.00 | 3.09K |
| 2026-06-16 | ILA 1,572.00 | +0.96% | ILA 1,557.00 | ILA 1,580.00 | ILA 1,461.00 | 27.75K |
| 2026-06-15 | ILA 1,557.00 | -0.32% | ILA 1,562.00 | ILA 1,611.00 | ILA 1,545.00 | 10.69K |
| 2026-06-12 | ILA 1,562.00 | +7.06% | ILA 1,459.00 | ILA 1,577.00 | ILA 1,459.00 | 12.91K |
| 2026-06-11 | ILA 1,459.00 | +7.12% | ILA 1,362.00 | ILA 1,579.00 | ILA 1,362.00 | 7.11K |
| 2026-06-10 | ILA 1,362.00 | -0.58% | ILA 1,370.00 | ILA 1,381.00 | ILA 1,340.00 | 4.63K |
| 2026-06-09 | ILA 1,370.00 | 0.00% | ILA 1,370.00 | ILA 1,389.00 | ILA 1,342.00 | 7.71K |
| 2026-06-08 | ILA 1,370.00 | -2.77% | ILA 1,409.00 | ILA 1,409.00 | ILA 1,353.00 | 58.08K |
| 2026-06-05 | ILA 1,409.00 | +0.93% | ILA 1,396.00 | ILA 1,412.00 | ILA 1,396.00 | 894 |
| 2026-06-04 | ILA 1,396.00 | -0.29% | ILA 1,400.00 | ILA 1,435.00 | ILA 1,390.00 | 5.82K |
| 2026-06-03 | ILA 1,400.00 | -4.24% | ILA 1,462.00 | ILA 1,442.00 | ILA 1,400.00 | 34.77K |
| 2026-06-02 | ILA 1,462.00 | -3.24% | ILA 1,511.00 | ILA 1,515.00 | ILA 1,451.00 | 8.96K |
| 2026-06-01 | ILA 1,511.00 | -2.20% | ILA 1,545.00 | ILA 1,532.00 | ILA 1,500.00 | 4.03K |
| 2026-05-29 | ILA 1,545.00 | +0.52% | ILA 1,537.00 | ILA 1,546.00 | ILA 1,529.00 | 2.58K |
| 2026-05-28 | ILA 1,537.00 | -1.47% | ILA 1,560.00 | ILA 1,560.00 | ILA 1,489.00 | 5.16K |
| 2026-05-27 | ILA 1,560.00 | -2.56% | ILA 1,601.00 | ILA 1,614.00 | ILA 1,457.00 | 6.09K |
| 2026-05-26 | ILA 1,601.00 | -2.79% | ILA 1,647.00 | ILA 1,647.00 | ILA 1,541.00 | 11.97K |
| 2026-05-25 | ILA 1,647.00 | +9.51% | ILA 1,504.00 | ILA 1,658.00 | ILA 1,550.00 | 41.51K |
| 2026-05-20 | ILA 1,504.00 | -1.31% | ILA 1,524.00 | ILA 1,524.00 | ILA 1,497.00 | 4.52K |