Oil Refineries Ltd. (ORL.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 110.00 | 111.00 | 107.80 | 108.00 | 108.00 | 24,841,235 |
| May 01, 2024 | 108.90 | 110.40 | 108.20 | 110.00 | 110.00 | 3,899,732 |
| Apr 30, 2024 | 112.10 | 114.30 | 107.80 | 108.90 | 108.90 | 7,907,508 |
| Apr 25, 2024 | 111.20 | 113.60 | 111.20 | 112.10 | 112.10 | 2,643,599 |
| Apr 24, 2024 | 113.00 | 117.10 | 113.00 | 114.00 | 114.00 | 8,112,653 |
| Apr 21, 2024 | 108.00 | 114.90 | 107.30 | 113.00 | 113.00 | 9,324,909 |
| Apr 18, 2024 | 108.00 | 108.80 | 106.40 | 108.00 | 108.00 | 9,403,799 |
| Apr 17, 2024 | 108.90 | 110.00 | 106.70 | 108.00 | 108.00 | 6,468,040 |
| Apr 16, 2024 | 113.40 | 113.70 | 108.90 | 108.90 | 108.90 | 9,814,709 |
| Apr 15, 2024 | 116.00 | 116.00 | 112.00 | 112.30 | 112.30 | 7,441,360 |
| Apr 14, 2024 | 113.40 | 115.30 | 111.70 | 114.90 | 114.90 | 3,334,760 |
| Apr 11, 2024 | 115.20 | 116.00 | 112.90 | 114.20 | 114.20 | 7,491,107 |
| Apr 10, 2024 | 114.70 | 115.30 | 113.40 | 115.20 | 115.20 | 9,449,329 |
| Apr 09, 2024 | 116.90 | 118.00 | 114.70 | 115.00 | 115.00 | 5,658,272 |
| Apr 08, 2024 | 116.90 | 119.00 | 116.30 | 116.90 | 116.90 | 5,874,930 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 120.00 | 120.80 | 117.00 | 119.00 | 119.00 | 5,737,680 |
| Apr 03, 2024 | 121.00 | 121.80 | 119.20 | 120.00 | 120.00 | 8,707,324 |
| Apr 02, 2024 | 121.80 | 122.90 | 119.20 | 119.70 | 119.70 | 9,184,528 |
| Apr 01, 2024 | 122.00 | 123.10 | 121.60 | 121.80 | 121.80 | 4,624,176 |
| Mar 31, 2024 | 123.80 | 123.80 | 121.70 | 122.00 | 122.00 | 1,523,258 |
| Mar 28, 2024 | 125.00 | 125.00 | 120.80 | 122.00 | 122.00 | 16,128,865 |
| Mar 27, 2024 | 126.60 | 126.60 | 123.60 | 123.70 | 123.70 | 2,907,297 |
| Mar 26, 2024 | 124.60 | 126.50 | 123.30 | 125.70 | 125.70 | 5,915,722 |
| Mar 25, 2024 | 124.90 | 126.50 | 124.60 | 125.40 | 125.40 | 3,979,738 |
| Mar 21, 2024 | 130.80 | 130.80 | 124.20 | 124.90 | 124.90 | 8,752,597 |
| Mar 21, 2024 | 4.592 Dividend | |||||
| Mar 20, 2024 | 143.00 | 144.80 | 142.10 | 144.40 | 139.81 | 6,880,903 |
| Mar 19, 2024 | 140.00 | 142.90 | 138.30 | 142.70 | 138.16 | 10,880,330 |
| Mar 18, 2024 | 139.80 | 141.40 | 138.20 | 138.80 | 134.39 | 23,438,432 |
| Mar 17, 2024 | 137.90 | 140.00 | 135.90 | 139.00 | 134.58 | 4,949,877 |
| Mar 14, 2024 | 144.90 | 144.90 | 134.60 | 135.10 | 130.80 | 27,794,376 |
| Mar 13, 2024 | 141.00 | 145.60 | 140.60 | 145.60 | 140.97 | 7,149,184 |
| Mar 12, 2024 | 144.40 | 148.00 | 141.20 | 141.20 | 136.71 | 5,069,887 |
| Mar 11, 2024 | 143.00 | 143.80 | 140.70 | 143.80 | 139.23 | 3,596,607 |
| Mar 10, 2024 | 145.70 | 145.70 | 143.20 | 143.30 | 138.74 | 849,891 |
| Mar 07, 2024 | 145.00 | 146.00 | 143.20 | 146.00 | 141.36 | 5,856,316 |
| Mar 06, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 141.55 | - |
| Mar 05, 2024 | 149.90 | 149.90 | 145.00 | 146.20 | 141.55 | 7,158,397 |
| Mar 04, 2024 | 150.00 | 150.60 | 148.00 | 149.90 | 145.13 | 8,950,365 |
| Mar 03, 2024 | 149.90 | 151.30 | 147.10 | 150.00 | 145.23 | 8,860,843 |
| Feb 29, 2024 | 144.80 | 148.40 | 142.60 | 147.00 | 142.33 | 11,209,844 |
| Feb 28, 2024 | 146.60 | 149.50 | 143.20 | 144.80 | 140.20 | 5,466,680 |
| Feb 26, 2024 | 140.90 | 147.90 | 140.50 | 147.90 | 143.20 | 13,537,891 |
| Feb 25, 2024 | 139.60 | 142.00 | 139.60 | 140.50 | 136.03 | 1,709,285 |
| Feb 22, 2024 | 140.70 | 142.00 | 139.20 | 139.60 | 135.16 | 3,062,277 |
| Feb 21, 2024 | 136.00 | 141.00 | 136.00 | 140.70 | 136.23 | 6,871,643 |
| Feb 20, 2024 | 135.70 | 139.00 | 135.40 | 136.00 | 131.68 | 5,638,319 |
| Feb 19, 2024 | 139.40 | 139.40 | 136.00 | 136.50 | 132.16 | 2,623,049 |
| Feb 18, 2024 | 139.20 | 139.30 | 138.20 | 139.00 | 134.58 | 1,583,265 |
| Feb 15, 2024 | 137.20 | 140.00 | 137.20 | 139.20 | 134.77 | 3,500,369 |
| Feb 14, 2024 | 142.50 | 143.50 | 136.70 | 137.20 | 132.84 | 8,054,277 |
| Feb 13, 2024 | 142.60 | 143.20 | 141.70 | 142.50 | 137.97 | 3,294,967 |
| Feb 12, 2024 | 142.50 | 143.00 | 141.00 | 142.60 | 138.07 | 8,665,788 |
| Feb 11, 2024 | 140.00 | 142.70 | 138.30 | 142.70 | 138.16 | 2,101,273 |
| Feb 08, 2024 | 137.40 | 142.60 | 137.40 | 141.30 | 136.81 | 17,828,683 |
| Feb 07, 2024 | 137.00 | 141.70 | 136.50 | 139.70 | 135.26 | 18,239,786 |
| Feb 06, 2024 | 129.50 | 137.00 | 129.00 | 137.00 | 132.64 | 28,778,923 |
| Feb 05, 2024 | 127.20 | 131.80 | 125.30 | 129.50 | 125.38 | 18,793,317 |
| Feb 04, 2024 | 126.10 | 127.20 | 124.70 | 127.20 | 123.15 | 5,684,557 |
| Feb 01, 2024 | 122.70 | 126.70 | 122.70 | 126.10 | 122.09 | 6,923,912 |
| Jan 31, 2024 | 124.30 | 126.90 | 124.30 | 126.00 | 121.99 | 8,942,883 |
| Jan 30, 2024 | 123.10 | 124.90 | 122.40 | 124.30 | 120.35 | 7,017,144 |
| Jan 29, 2024 | 122.90 | 123.50 | 122.00 | 122.20 | 118.31 | 3,621,407 |
| Jan 28, 2024 | 120.60 | 122.90 | 120.60 | 122.90 | 118.99 | 9,564,967 |
| Jan 25, 2024 | 117.80 | 120.60 | 117.20 | 120.60 | 116.76 | 3,721,470 |
| Jan 24, 2024 | 116.90 | 118.20 | 116.90 | 117.80 | 114.05 | 6,153,407 |
| Jan 23, 2024 | 117.50 | 118.00 | 116.30 | 116.90 | 113.18 | 3,298,162 |
| Jan 22, 2024 | 118.00 | 119.00 | 117.00 | 118.20 | 114.44 | 3,816,196 |
| Jan 21, 2024 | 119.00 | 119.00 | 117.80 | 118.20 | 114.44 | 2,675,308 |
| Jan 18, 2024 | 118.50 | 119.30 | 118.20 | 118.20 | 114.44 | 2,295,637 |
| Jan 17, 2024 | 117.20 | 119.10 | 115.90 | 119.00 | 115.22 | 3,493,278 |
| Jan 16, 2024 | 120.50 | 120.50 | 117.00 | 117.20 | 113.47 | 3,511,762 |
| Jan 15, 2024 | 119.90 | 121.50 | 119.50 | 120.50 | 116.67 | 2,079,139 |
| Jan 14, 2024 | 120.00 | 120.70 | 119.60 | 119.90 | 116.09 | 1,331,619 |
| Jan 11, 2024 | 119.20 | 120.20 | 118.40 | 119.50 | 115.70 | 2,713,472 |
| Jan 10, 2024 | 120.00 | 120.80 | 118.30 | 118.90 | 115.12 | 4,209,433 |
| Jan 09, 2024 | 121.50 | 121.90 | 119.50 | 120.00 | 116.18 | 2,981,784 |
| Jan 08, 2024 | 121.50 | 122.60 | 120.00 | 121.10 | 117.25 | 3,238,898 |
| Jan 07, 2024 | 123.20 | 123.20 | 120.90 | 121.50 | 117.64 | 1,528,219 |
| Jan 04, 2024 | 121.40 | 122.90 | 120.60 | 122.90 | 118.99 | 4,884,241 |
| Jan 03, 2024 | 122.80 | 122.90 | 120.40 | 121.40 | 117.54 | 5,472,930 |
| Jan 02, 2024 | 123.90 | 124.00 | 122.70 | 122.70 | 118.80 | 4,557,509 |
| Jan 01, 2024 | 124.00 | 124.30 | 122.10 | 123.90 | 119.96 | 6,453,883 |
| Dec 31, 2023 | 122.20 | 124.00 | 120.10 | 124.00 | 120.06 | 4,647,745 |
| Dec 28, 2023 | 122.80 | 122.80 | 119.00 | 122.20 | 118.31 | 8,419,049 |
| Dec 27, 2023 | 119.50 | 120.90 | 119.40 | 120.10 | 116.28 | 4,321,363 |
| Dec 26, 2023 | 119.30 | 120.50 | 118.20 | 119.50 | 115.70 | 5,277,265 |
| Dec 25, 2023 | 121.00 | 121.00 | 118.80 | 120.00 | 116.18 | 2,656,082 |
| Dec 24, 2023 | 121.60 | 121.60 | 119.60 | 121.00 | 117.15 | 1,068,383 |
| Dec 21, 2023 | 121.60 | 123.00 | 119.40 | 120.70 | 116.86 | 4,511,576 |
| Dec 20, 2023 | 120.20 | 123.10 | 119.10 | 122.50 | 118.60 | 6,336,889 |
| Dec 19, 2023 | 119.50 | 121.50 | 119.40 | 120.20 | 116.38 | 5,185,713 |
| Dec 18, 2023 | 120.00 | 121.60 | 119.10 | 119.50 | 115.70 | 3,001,976 |
| Dec 17, 2023 | 119.20 | 120.10 | 118.40 | 120.00 | 116.18 | 2,677,872 |
| Dec 14, 2023 | 118.50 | 119.20 | 117.30 | 118.90 | 115.12 | 5,663,717 |
| Dec 13, 2023 | 114.00 | 117.60 | 113.30 | 117.00 | 113.28 | 3,951,391 |
| Dec 12, 2023 | 116.80 | 118.40 | 114.10 | 114.10 | 110.47 | 6,422,350 |
| Dec 11, 2023 | 120.00 | 121.60 | 116.50 | 117.20 | 113.47 | 7,986,003 |
| Dec 10, 2023 | 121.70 | 122.90 | 120.10 | 121.60 | 117.73 | 2,002,299 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.