O.Y. Nofar Energy Ltd (TLV:NOFR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 10,300
+10 (0.10%)
Sep 28, 2025, 3:49 PM IDT
O.Y. Nofar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 14, 2025 | 10,290.00 | 10,590.00 | 10,090.00 | 10,120.00 | 10,120.00 | -1.65% | 14,666 |
| Sep 11, 2025 | 10,570.00 | 10,610.00 | 10,170.00 | 10,290.00 | 10,290.00 | -2.65% | 45,174 |
| Sep 10, 2025 | 10,630.00 | 10,630.00 | 10,440.00 | 10,570.00 | 10,570.00 | -0.56% | 34,482 |
| Sep 9, 2025 | 10,650.00 | 10,650.00 | 10,400.00 | 10,630.00 | 10,630.00 | -0.19% | 61,195 |
| Sep 8, 2025 | 10,810.00 | 10,810.00 | 10,450.00 | 10,650.00 | 10,650.00 | 0.19% | 42,069 |
| Sep 7, 2025 | 10,810.00 | 10,810.00 | 10,520.00 | 10,630.00 | 10,630.00 | 2.41% | 28,281 |
| Sep 4, 2025 | 10,050.00 | 10,470.00 | 10,050.00 | 10,380.00 | 10,380.00 | 3.28% | 27,489 |
| Sep 3, 2025 | 9,991.00 | 10,340.00 | 9,916.00 | 10,050.00 | 10,050.00 | 0.59% | 113,207 |
| Sep 2, 2025 | 10,310.00 | 10,380.00 | 9,968.00 | 9,991.00 | 9,991.00 | -3.09% | 41,454 |
| Sep 1, 2025 | 10,550.00 | 10,590.00 | 10,300.00 | 10,310.00 | 10,310.00 | -2.27% | 22,415 |
| Aug 31, 2025 | 10,590.00 | 10,720.00 | 10,270.00 | 10,550.00 | 10,550.00 | -0.38% | 45,722 |
| Aug 28, 2025 | 10,580.00 | 10,670.00 | 10,430.00 | 10,590.00 | 10,590.00 | -0.75% | 35,173 |
| Aug 27, 2025 | 10,810.00 | 10,810.00 | 10,150.00 | 10,670.00 | 10,670.00 | -3.79% | 341,878 |
| Aug 26, 2025 | 11,290.00 | 11,290.00 | 10,860.00 | 11,090.00 | 11,090.00 | -1.77% | 181,146 |
| Aug 25, 2025 | 11,270.00 | 11,290.00 | 11,120.00 | 11,290.00 | 11,290.00 | 1.26% | 131,242 |
| Aug 24, 2025 | 10,980.00 | 11,230.00 | 10,980.00 | 11,150.00 | 11,150.00 | 2.01% | 32,602 |
| Aug 21, 2025 | 10,920.00 | 11,050.00 | 10,780.00 | 10,930.00 | 10,930.00 | 0.09% | 25,937 |
| Aug 20, 2025 | 10,880.00 | 10,930.00 | 10,780.00 | 10,920.00 | 10,920.00 | 0.37% | 16,714 |
| Aug 19, 2025 | 10,810.00 | 10,900.00 | 10,740.00 | 10,880.00 | 10,880.00 | 0.65% | 41,641 |
| Aug 18, 2025 | 10,400.00 | 10,830.00 | 10,390.00 | 10,810.00 | 10,810.00 | 3.94% | 71,504 |
| Aug 17, 2025 | 10,200.00 | 10,440.00 | 10,180.00 | 10,400.00 | 10,400.00 | 1.96% | 6,692 |
| Aug 14, 2025 | 9,655.00 | 10,370.00 | 9,655.00 | 10,200.00 | 10,200.00 | 2.45% | 32,381 |
| Aug 13, 2025 | 9,488.00 | 10,070.00 | 9,488.00 | 9,956.00 | 9,956.00 | 4.93% | 45,011 |
| Aug 12, 2025 | 10,050.00 | 10,050.00 | 9,488.00 | 9,488.00 | 9,488.00 | -2.17% | 27,936 |
| Aug 11, 2025 | 10,060.00 | 10,060.00 | 9,686.00 | 9,698.00 | 9,698.00 | -2.33% | 34,965 |
| Aug 10, 2025 | 9,604.00 | 9,929.00 | 9,604.00 | 9,929.00 | 9,929.00 | 3.38% | 11,260 |
| Aug 7, 2025 | 9,830.00 | 9,966.00 | 9,555.00 | 9,604.00 | 9,604.00 | -2.30% | 87,980 |
| Aug 6, 2025 | 9,830.00 | 9,957.00 | 9,700.00 | 9,830.00 | 9,830.00 | - | 34,820 |
| Aug 5, 2025 | 9,865.00 | 9,976.00 | 9,526.00 | 9,830.00 | 9,830.00 | 0.30% | 126,171 |
| Aug 4, 2025 | 10,110.00 | 10,170.00 | 9,772.00 | 9,801.00 | 9,801.00 | -3.72% | 57,978 |
| Jul 31, 2025 | 10,150.00 | 10,220.00 | 10,040.00 | 10,180.00 | 10,180.00 | 1.29% | 24,178 |
| Jul 30, 2025 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.99% | 18,351 |
| Jul 29, 2025 | 10,450.00 | 10,490.00 | 10,070.00 | 10,150.00 | 10,150.00 | -2.22% | 84,704 |
| Jul 28, 2025 | 10,470.00 | 10,470.00 | 10,320.00 | 10,380.00 | 10,380.00 | 0.87% | 26,811 |
| Jul 27, 2025 | 9,999.00 | 10,290.00 | 9,999.00 | 10,290.00 | 10,290.00 | - | 98,269 |
| Jul 24, 2025 | 10,500.00 | 10,660.00 | 10,260.00 | 10,290.00 | 10,290.00 | -0.87% | 55,825 |
| Jul 23, 2025 | 10,080.00 | 10,410.00 | 10,080.00 | 10,380.00 | 10,380.00 | 2.98% | 42,495 |
| Jul 22, 2025 | 10,060.00 | 10,200.00 | 9,972.00 | 10,080.00 | 10,080.00 | 0.20% | 72,920 |
| Jul 21, 2025 | 9,920.00 | 10,060.00 | 9,868.00 | 10,060.00 | 10,060.00 | 1.41% | 52,149 |
| Jul 20, 2025 | 10,040.00 | 10,200.00 | 9,800.00 | 9,920.00 | 9,920.00 | -1.20% | 21,963 |
| Jul 17, 2025 | 10,050.00 | 10,090.00 | 10,000.00 | 10,040.00 | 10,040.00 | 0.82% | 44,324 |
| Jul 16, 2025 | 10,020.00 | 10,100.00 | 9,958.00 | 9,958.00 | 9,958.00 | -0.62% | 53,727 |
| Jul 15, 2025 | 10,060.00 | 10,280.00 | 9,950.00 | 10,020.00 | 10,020.00 | -0.40% | 92,316 |
| Jul 14, 2025 | 10,000.00 | 10,170.00 | 9,900.00 | 10,060.00 | 10,060.00 | 0.61% | 92,222 |