Orian Sh.M. Ltd ORIN
TASE · Israel · Transportation
ILA 2,479.00+2.00 (+0.08%)
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 2,479.00 | +0.08% | ILA 2,477.00 | ILA 2,531.00 | ILA 2,476.00 | 3.76K |
| 2026-09-30 | ILA 2,477.00 | +1.18% | ILA 2,448.00 | ILA 2,477.00 | ILA 2,477.00 | 269 |
| 2026-09-29 | ILA 2,448.00 | +0.37% | ILA 2,439.00 | ILA 2,449.00 | ILA 2,448.00 | 2.02K |
| 2026-09-28 | ILA 2,439.00 | +0.37% | ILA 2,430.00 | ILA 2,445.00 | ILA 2,398.00 | 14.59K |
| 2026-09-25 | ILA 2,430.00 | 0.00% | ILA 2,430.00 | ILA 2,430.00 | ILA 2,430.00 | 0 |
| 2026-09-24 | ILA 2,430.00 | +0.41% | ILA 2,420.00 | ILA 2,490.00 | ILA 2,430.00 | 567 |
| 2026-09-23 | ILA 2,420.00 | -2.34% | ILA 2,478.00 | ILA 2,478.00 | ILA 2,420.00 | 5.29K |
| 2026-09-22 | ILA 2,478.00 | +0.32% | ILA 2,470.00 | ILA 2,597.00 | ILA 2,469.00 | 8.24K |
| 2026-09-21 | ILA 2,470.00 | 0.00% | ILA 2,470.00 | ILA 2,470.00 | ILA 2,470.00 | 0 |
| 2026-09-18 | ILA 2,470.00 | 0.00% | ILA 2,470.00 | ILA 2,470.00 | ILA 2,470.00 | 0 |
| 2026-09-17 | ILA 2,470.00 | +0.73% | ILA 2,452.00 | ILA 2,503.00 | ILA 2,452.00 | 19.06K |
| 2026-09-16 | ILA 2,452.00 | +0.62% | ILA 2,437.00 | ILA 2,469.00 | ILA 2,439.00 | 11.63K |
| 2026-09-15 | ILA 2,437.00 | -2.68% | ILA 2,504.00 | ILA 2,420.00 | ILA 2,420.00 | 65 |
| 2026-09-14 | ILA 2,504.00 | -0.99% | ILA 2,529.00 | ILA 2,504.00 | ILA 2,504.00 | 5.00K |
| 2026-09-11 | ILA 2,529.00 | 0.00% | ILA 2,529.00 | ILA 2,529.00 | ILA 2,529.00 | 0 |
| 2026-09-10 | ILA 2,529.00 | -0.47% | ILA 2,541.00 | ILA 2,541.00 | ILA 2,529.00 | 4.82K |
| 2026-09-09 | ILA 2,541.00 | -0.35% | ILA 2,550.00 | ILA 2,589.00 | ILA 2,540.00 | 6.73K |
| 2026-09-08 | ILA 2,550.00 | -0.35% | ILA 2,559.00 | ILA 2,560.00 | ILA 2,548.00 | 116 |
| 2026-09-07 | ILA 2,559.00 | +0.67% | ILA 2,542.00 | ILA 2,575.00 | ILA 2,530.00 | 7.52K |
| 2026-09-04 | ILA 2,542.00 | +0.08% | ILA 2,540.00 | ILA 2,550.00 | ILA 2,542.00 | 5.04K |
| 2026-09-03 | ILA 2,540.00 | +0.32% | ILA 2,532.00 | ILA 2,595.00 | ILA 2,532.00 | 3.11K |
| 2026-09-02 | ILA 2,532.00 | +0.76% | ILA 2,513.00 | ILA 2,589.00 | ILA 2,513.00 | 21 |
| 2026-09-01 | ILA 2,513.00 | +2.61% | ILA 2,449.00 | ILA 2,528.00 | ILA 2,447.00 | 1.73K |
| 2026-08-31 | ILA 2,449.00 | 0.00% | ILA 2,449.00 | ILA 2,449.00 | ILA 2,448.00 | 8.18K |
| 2026-08-28 | ILA 2,449.00 | -0.89% | ILA 2,471.00 | ILA 2,453.00 | ILA 2,449.00 | 8.01K |
| 2026-08-27 | ILA 2,471.00 | +0.73% | ILA 2,453.00 | ILA 2,524.00 | ILA 2,452.00 | 21.68K |
| 2026-08-26 | ILA 2,453.00 | +0.29% | ILA 2,446.00 | ILA 2,465.00 | ILA 2,379.00 | 37.33K |
| 2026-08-25 | ILA 2,446.00 | +5.11% | ILA 2,327.00 | ILA 2,450.00 | ILA 2,327.00 | 28.82K |
| 2026-08-24 | ILA 2,327.00 | -1.02% | ILA 2,351.00 | ILA 2,350.00 | ILA 2,266.00 | 66 |
| 2026-08-21 | ILA 2,351.00 | +0.04% | ILA 2,350.00 | ILA 2,368.00 | ILA 2,368.00 | 4 |
| 2026-08-20 | ILA 2,350.00 | +0.04% | ILA 2,349.00 | ILA 2,367.00 | ILA 2,346.00 | 2.76K |
| 2026-08-19 | ILA 2,349.00 | +2.67% | ILA 2,430.00 | ILA 2,430.00 | ILA 2,430.00 | 37 |
| 2026-08-18 | ILA 2,288.00 | -2.01% | ILA 2,335.00 | ILA 2,335.00 | ILA 2,266.00 | 2.28K |
| 2026-08-17 | ILA 2,335.00 | +0.09% | ILA 2,333.00 | ILA 2,481.00 | ILA 2,330.00 | 10.40K |
| 2026-08-14 | ILA 2,333.00 | -2.30% | ILA 2,499.00 | ILA 2,499.00 | ILA 2,330.00 | 10.81K |
| 2026-08-13 | ILA 2,388.00 | +1.32% | ILA 2,495.00 | ILA 2,495.00 | ILA 2,291.00 | 514 |
| 2026-08-12 | ILA 2,357.00 | +1.99% | ILA 2,311.00 | ILA 2,387.00 | ILA 2,291.00 | 1.88K |
| 2026-08-11 | ILA 2,311.00 | +0.87% | ILA 2,291.00 | ILA 2,340.00 | ILA 2,291.00 | 37 |
| 2026-08-10 | ILA 2,291.00 | +0.04% | ILA 2,290.00 | ILA 2,291.00 | ILA 2,290.00 | 71 |
| 2026-08-07 | ILA 2,290.00 | -0.17% | ILA 2,294.00 | ILA 2,399.00 | ILA 2,290.00 | 6.44K |
| 2026-08-06 | ILA 2,294.00 | -4.46% | ILA 2,401.00 | ILA 2,496.00 | ILA 2,290.00 | 1.68K |
| 2026-08-05 | ILA 2,401.00 | +4.62% | ILA 2,499.00 | ILA 2,499.00 | ILA 2,296.00 | 82 |
| 2026-08-04 | ILA 2,295.00 | -3.45% | ILA 2,528.00 | ILA 2,528.00 | ILA 2,290.00 | 2.19K |
| 2026-08-03 | ILA 2,377.00 | +2.77% | ILA 2,313.00 | ILA 2,493.00 | ILA 2,321.00 | 151 |
| 2026-07-31 | ILA 2,313.00 | +2.35% | ILA 2,260.00 | ILA 2,378.00 | ILA 2,295.00 | 18.99K |
| 2026-07-30 | ILA 2,260.00 | +3.20% | ILA 2,190.00 | ILA 2,262.00 | ILA 2,190.00 | 6.46K |
| 2026-07-29 | ILA 2,190.00 | -0.32% | ILA 2,197.00 | ILA 2,197.00 | ILA 2,190.00 | 820 |
| 2026-07-28 | ILA 2,197.00 | -0.50% | ILA 2,354.00 | ILA 2,354.00 | ILA 2,190.00 | 62 |
| 2026-07-27 | ILA 2,208.00 | -0.05% | ILA 2,209.00 | ILA 2,263.00 | ILA 2,208.00 | 5.52K |
| 2026-07-24 | ILA 2,209.00 | +0.05% | ILA 2,208.00 | ILA 2,311.00 | ILA 2,208.00 | 3.29K |
| 2026-07-22 | ILA 2,208.00 | -0.14% | ILA 2,211.00 | ILA 2,289.00 | ILA 2,208.00 | 4.76K |
| 2026-07-21 | ILA 2,211.00 | -3.58% | ILA 2,293.00 | ILA 2,299.00 | ILA 2,210.00 | 8.29K |
| 2026-07-20 | ILA 2,293.00 | -0.26% | ILA 2,299.00 | ILA 2,329.00 | ILA 2,225.00 | 1.17K |
| 2026-07-17 | ILA 2,299.00 | -0.73% | ILA 2,316.00 | ILA 2,315.00 | ILA 2,211.00 | 405 |
| 2026-07-16 | ILA 2,316.00 | -1.95% | ILA 2,362.00 | ILA 2,359.00 | ILA 2,212.00 | 3.27K |
| 2026-07-15 | ILA 2,362.00 | +0.17% | ILA 2,358.00 | ILA 2,371.00 | ILA 2,234.00 | 37 |
| 2026-07-14 | ILA 2,358.00 | +1.03% | ILA 2,334.00 | ILA 2,377.00 | ILA 2,243.00 | 296 |
| 2026-07-13 | ILA 2,334.00 | -1.93% | ILA 2,380.00 | ILA 2,388.00 | ILA 2,259.00 | 194 |
| 2026-07-10 | ILA 2,380.00 | +1.54% | ILA 2,344.00 | ILA 2,392.00 | ILA 2,282.00 | 266 |
| 2026-07-09 | ILA 2,344.00 | +2.81% | ILA 2,280.00 | ILA 2,394.00 | ILA 2,280.00 | 472 |
| 2026-07-08 | ILA 2,280.00 | +1.38% | ILA 2,249.00 | ILA 2,280.00 | ILA 2,249.00 | 1.01K |
| 2026-07-07 | ILA 2,249.00 | -0.84% | ILA 2,268.00 | ILA 2,340.00 | ILA 2,245.00 | 1.38K |
| 2026-07-06 | ILA 2,268.00 | +0.80% | ILA 2,250.00 | ILA 2,386.00 | ILA 2,232.00 | 32.02K |
| 2026-07-03 | ILA 2,250.00 | -0.40% | ILA 2,259.00 | ILA 2,266.00 | ILA 2,227.00 | 82.08K |
| 2026-07-02 | ILA 2,259.00 | +0.36% | ILA 2,251.00 | ILA 2,286.00 | ILA 2,245.00 | 50.38K |
| 2026-07-01 | ILA 2,251.00 | 0.00% | ILA 2,251.00 | ILA 2,251.00 | ILA 2,251.00 | 9 |
| 2026-06-30 | ILA 2,251.00 | +1.86% | ILA 2,210.00 | ILA 2,298.00 | ILA 2,209.00 | 30.32K |
| 2026-06-29 | ILA 2,210.00 | +1.38% | ILA 2,200.00 | ILA 2,295.00 | ILA 2,210.00 | 29.98K |
| 2026-06-26 | ILA 2,180.00 | 0.00% | ILA 2,180.00 | ILA 2,180.00 | ILA 2,180.00 | 0 |
| 2026-06-25 | ILA 2,180.00 | -0.32% | ILA 2,187.00 | ILA 2,187.00 | ILA 2,178.00 | 70 |
| 2026-06-24 | ILA 2,187.00 | -0.59% | ILA 2,200.00 | ILA 2,200.00 | ILA 2,123.00 | 19.70K |
| 2026-06-23 | ILA 2,200.00 | +1.85% | ILA 2,160.00 | ILA 2,200.00 | ILA 2,160.00 | 26.17K |
| 2026-06-22 | ILA 2,160.00 | +0.47% | ILA 2,150.00 | ILA 2,160.00 | ILA 2,156.00 | 1.25K |
| 2026-06-19 | ILA 2,150.00 | +0.05% | ILA 2,149.00 | ILA 2,213.00 | ILA 2,150.00 | 33.23K |
| 2026-06-18 | ILA 2,149.00 | +0.05% | ILA 2,148.00 | ILA 2,214.00 | ILA 2,147.00 | 8.43K |
| 2026-06-17 | ILA 2,148.00 | -0.14% | ILA 2,151.00 | ILA 2,150.00 | ILA 2,121.00 | 1.06K |
| 2026-06-16 | ILA 2,151.00 | -2.54% | ILA 2,207.00 | ILA 2,207.00 | ILA 2,132.00 | 433 |
| 2026-06-15 | ILA 2,207.00 | -0.45% | ILA 2,217.00 | ILA 2,217.00 | ILA 2,167.00 | 237 |
| 2026-06-12 | ILA 2,217.00 | +0.09% | ILA 2,215.00 | ILA 2,358.00 | ILA 2,214.00 | 10.86K |
| 2026-06-11 | ILA 2,215.00 | +0.32% | ILA 2,208.00 | ILA 2,271.00 | ILA 2,135.00 | 51.38K |
| 2026-06-10 | ILA 2,208.00 | -2.04% | ILA 2,254.00 | ILA 2,254.00 | ILA 2,152.00 | 14.08K |
| 2026-06-09 | ILA 2,254.00 | +2.45% | ILA 2,200.00 | ILA 2,270.00 | ILA 2,253.00 | 1.69K |
| 2026-06-08 | ILA 2,200.00 | 0.00% | ILA 2,200.00 | ILA 2,271.00 | ILA 2,199.00 | 54.03K |
| 2026-06-05 | ILA 2,200.00 | +1.52% | ILA 2,167.00 | ILA 2,260.00 | ILA 2,127.00 | 91.33K |
| 2026-06-04 | ILA 2,167.00 | -0.46% | ILA 2,177.00 | ILA 2,178.00 | ILA 2,128.00 | 1.07K |
| 2026-06-03 | ILA 2,177.00 | -2.46% | ILA 2,232.00 | ILA 2,271.00 | ILA 2,169.00 | 3.86K |
| 2026-06-02 | ILA 2,232.00 | 0.00% | ILA 2,358.00 | ILA 2,358.00 | ILA 2,208.00 | 547 |
| 2026-06-01 | ILA 2,232.00 | +0.90% | ILA 2,355.00 | ILA 2,355.00 | ILA 2,211.00 | 114.28K |
| 2026-05-29 | ILA 2,212.00 | +8.54% | ILA 2,265.00 | ILA 2,265.00 | ILA 2,210.00 | 1.63K |
| 2026-05-28 | ILA 2,038.00 | +4.78% | ILA 1,945.00 | ILA 2,050.00 | ILA 1,945.00 | 20.65K |