O.Y. Nofar Energy Ltd (TLV:NOFR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 9,920.00
+20.00 (0.20%)
At close: Dec 4, 2025
O.Y. Nofar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9,900.00 | 10,040.00 | 9,814.00 | 9,920.00 | 9,920.00 | 0.20% | 208,232 |
| Dec 3, 2025 | 9,480.00 | 10,140.00 | 9,401.00 | 9,900.00 | 9,900.00 | 3.99% | 268,129 |
| Dec 2, 2025 | 9,389.00 | 9,645.00 | 9,298.00 | 9,520.00 | 9,520.00 | 2.24% | 182,235 |
| Dec 1, 2025 | 9,280.00 | 9,311.00 | 9,149.00 | 9,311.00 | 9,311.00 | 0.33% | 53,295 |
| Nov 30, 2025 | 9,460.00 | 9,572.00 | 9,185.00 | 9,280.00 | 9,280.00 | -1.90% | 174,747 |
| Nov 27, 2025 | 9,480.00 | 9,795.00 | 9,312.00 | 9,460.00 | 9,460.00 | 2.44% | 255,121 |
| Nov 26, 2025 | 9,110.00 | 9,314.00 | 9,079.00 | 9,235.00 | 9,235.00 | 1.37% | 61,284 |
| Nov 25, 2025 | 9,240.00 | 9,304.00 | 9,058.00 | 9,110.00 | 9,110.00 | -1.41% | 45,137 |
| Nov 24, 2025 | 9,009.00 | 9,300.00 | 8,903.00 | 9,240.00 | 9,240.00 | 3.13% | 288,751 |
| Nov 23, 2025 | 8,992.00 | 9,035.00 | 8,960.00 | 8,960.00 | 8,960.00 | -0.85% | 22,876 |
| Nov 20, 2025 | 9,150.00 | 9,240.00 | 8,950.00 | 9,037.00 | 9,037.00 | -1.23% | 80,438 |
| Nov 19, 2025 | 9,100.00 | 9,261.00 | 9,004.00 | 9,150.00 | 9,150.00 | -1.20% | 156,615 |
| Nov 18, 2025 | 9,850.00 | 9,989.00 | 9,235.00 | 9,261.00 | 9,261.00 | -5.98% | 297,913 |
| Nov 17, 2025 | 10,120.00 | 10,150.00 | 9,850.00 | 9,850.00 | 9,850.00 | -2.48% | 128,145 |
| Nov 16, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 63,054 |
| Nov 13, 2025 | 10,310.00 | 10,320.00 | 10,130.00 | 10,200.00 | 10,200.00 | -1.07% | 59,102 |
| Nov 12, 2025 | 10,130.00 | 10,370.00 | 10,130.00 | 10,310.00 | 10,310.00 | 0.29% | 41,096 |
| Nov 11, 2025 | 10,360.00 | 10,400.00 | 10,100.00 | 10,280.00 | 10,280.00 | -0.77% | 84,289 |
| Nov 10, 2025 | 10,400.00 | 10,400.00 | 10,140.00 | 10,360.00 | 10,360.00 | 0.10% | 46,467 |
| Nov 9, 2025 | 10,450.00 | 10,450.00 | 10,290.00 | 10,350.00 | 10,350.00 | -0.96% | 63,103 |
| Nov 6, 2025 | 10,680.00 | 10,850.00 | 10,390.00 | 10,450.00 | 10,450.00 | -2.15% | 232,815 |
| Nov 5, 2025 | 10,830.00 | 10,830.00 | 10,450.00 | 10,680.00 | 10,680.00 | -1.93% | 323,961 |
| Nov 4, 2025 | 11,200.00 | 11,210.00 | 10,680.00 | 10,890.00 | 10,890.00 | -1.00% | 243,121 |
| Nov 3, 2025 | 11,200.00 | 11,200.00 | 10,840.00 | 11,000.00 | 11,000.00 | 0.09% | 123,967 |
| Nov 2, 2025 | 10,440.00 | 11,130.00 | 10,420.00 | 10,990.00 | 10,990.00 | 5.67% | 40,671 |
| Oct 30, 2025 | 10,450.00 | 10,700.00 | 10,360.00 | 10,400.00 | 10,400.00 | - | 133,660 |
| Oct 29, 2025 | 10,300.00 | 10,630.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.97% | 152,242 |
| Oct 28, 2025 | 10,400.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.10% | 65,674 |
| Oct 27, 2025 | 10,350.00 | 10,500.00 | 10,200.00 | 10,290.00 | 10,290.00 | -0.10% | 181,376 |
| Oct 26, 2025 | 10,300.00 | 10,620.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 41,253 |
| Oct 23, 2025 | 10,510.00 | 10,510.00 | 10,210.00 | 10,300.00 | 10,300.00 | -2.00% | 79,048 |
| Oct 22, 2025 | 10,450.00 | 10,640.00 | 10,410.00 | 10,510.00 | 10,510.00 | 0.10% | 50,613 |
| Oct 21, 2025 | 10,730.00 | 10,790.00 | 10,370.00 | 10,500.00 | 10,500.00 | -1.13% | 27,335 |
| Oct 20, 2025 | 10,800.00 | 10,870.00 | 10,550.00 | 10,620.00 | 10,620.00 | -0.93% | 74,416 |
| Oct 19, 2025 | 11,160.00 | 11,300.00 | 10,630.00 | 10,720.00 | 10,720.00 | -3.94% | 23,887 |
| Oct 16, 2025 | 11,320.00 | 11,460.00 | 10,940.00 | 11,160.00 | 11,160.00 | -1.41% | 57,952 |
| Oct 15, 2025 | 11,060.00 | 11,390.00 | 11,050.00 | 11,320.00 | 11,320.00 | 3.85% | 108,710 |
| Oct 12, 2025 | 11,000.00 | 11,030.00 | 10,730.00 | 10,900.00 | 10,900.00 | -0.91% | 22,966 |
| Oct 9, 2025 | 11,000.00 | 11,370.00 | 10,630.00 | 11,000.00 | 11,000.00 | - | 97,146 |
| Oct 8, 2025 | 10,750.00 | 11,070.00 | 10,500.00 | 11,000.00 | 11,000.00 | 2.52% | 69,206 |
| Oct 5, 2025 | 10,810.00 | 10,820.00 | 10,550.00 | 10,730.00 | 10,730.00 | 1.71% | 22,713 |
| Sep 30, 2025 | 10,010.00 | 10,780.00 | 9,900.00 | 10,550.00 | 10,550.00 | 5.39% | 121,434 |
| Sep 29, 2025 | 10,300.00 | 10,500.00 | 9,936.00 | 10,010.00 | 10,010.00 | -2.82% | 83,052 |
| Sep 28, 2025 | 10,290.00 | 10,620.00 | 10,220.00 | 10,300.00 | 10,300.00 | 0.10% | 17,676 |
| Sep 25, 2025 | 10,360.00 | 10,530.00 | 10,190.00 | 10,290.00 | 10,290.00 | 1.38% | 209,239 |
| Sep 21, 2025 | 10,160.00 | 10,460.00 | 9,917.00 | 10,150.00 | 10,150.00 | -0.10% | 21,391 |
| Sep 18, 2025 | 10,030.00 | 10,160.00 | 9,942.00 | 10,160.00 | 10,160.00 | 1.30% | 117,155 |
| Sep 17, 2025 | 10,470.00 | 10,520.00 | 10,030.00 | 10,030.00 | 10,030.00 | -4.20% | 51,014 |
| Sep 16, 2025 | 10,070.00 | 10,550.00 | 10,020.00 | 10,470.00 | 10,470.00 | 1.65% | 37,797 |
| Sep 15, 2025 | 10,120.00 | 10,520.00 | 10,090.00 | 10,300.00 | 10,300.00 | 1.78% | 113,075 |