OPC Energy Ltd. (TLV:OPCE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,741.00
-59.00 (-0.87%)
Dec 4, 2025, 5:24 PM IDT
OPC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,800.00 | 6,834.00 | 6,741.00 | 6,741.00 | 6,741.00 | -0.87% | 308,775 |
| Dec 3, 2025 | 6,885.00 | 6,900.00 | 6,772.00 | 6,800.00 | 6,800.00 | -0.93% | 422,762 |
| Dec 2, 2025 | 6,652.00 | 6,903.00 | 6,610.00 | 6,864.00 | 6,864.00 | 3.64% | 526,836 |
| Dec 1, 2025 | 6,691.00 | 6,806.00 | 6,571.00 | 6,623.00 | 6,623.00 | -1.02% | 339,056 |
| Nov 30, 2025 | 6,790.00 | 6,873.00 | 6,601.00 | 6,691.00 | 6,691.00 | -0.43% | 202,304 |
| Nov 27, 2025 | 6,635.00 | 6,782.00 | 6,612.00 | 6,720.00 | 6,720.00 | 0.98% | 422,516 |
| Nov 26, 2025 | 6,674.00 | 6,737.00 | 6,535.00 | 6,655.00 | 6,655.00 | 0.99% | 283,735 |
| Nov 25, 2025 | 6,465.00 | 6,620.00 | 6,299.00 | 6,590.00 | 6,590.00 | 2.46% | 475,235 |
| Nov 24, 2025 | 6,370.00 | 6,442.00 | 6,313.00 | 6,432.00 | 6,432.00 | 0.97% | 1,280,911 |
| Nov 23, 2025 | 6,545.00 | 6,557.00 | 6,341.00 | 6,370.00 | 6,370.00 | -1.85% | 124,028 |
| Nov 20, 2025 | 6,487.00 | 6,544.00 | 6,397.00 | 6,490.00 | 6,490.00 | - | 450,796 |
| Nov 19, 2025 | 6,410.00 | 6,535.00 | 6,394.00 | 6,490.00 | 6,490.00 | 2.38% | 517,904 |
| Nov 18, 2025 | 6,300.00 | 6,439.00 | 6,295.00 | 6,339.00 | 6,339.00 | 0.11% | 562,050 |
| Nov 17, 2025 | 6,599.00 | 6,599.00 | 6,293.00 | 6,332.00 | 6,332.00 | -1.75% | 413,839 |
| Nov 16, 2025 | 6,350.00 | 6,445.00 | 6,324.00 | 6,445.00 | 6,445.00 | 2.01% | 105,253 |
| Nov 13, 2025 | 6,350.00 | 6,448.00 | 6,236.00 | 6,318.00 | 6,318.00 | -0.36% | 353,911 |
| Nov 12, 2025 | 6,163.00 | 6,350.00 | 6,058.00 | 6,341.00 | 6,341.00 | 3.78% | 204,663 |
| Nov 11, 2025 | 6,136.00 | 6,144.00 | 6,042.00 | 6,110.00 | 6,110.00 | -0.49% | 246,741 |
| Nov 10, 2025 | 6,175.00 | 6,211.00 | 6,089.00 | 6,140.00 | 6,140.00 | 0.16% | 261,187 |
| Nov 9, 2025 | 6,100.00 | 6,188.00 | 6,041.00 | 6,130.00 | 6,130.00 | 1.36% | 126,458 |
| Nov 6, 2025 | 6,140.00 | 6,220.00 | 6,048.00 | 6,048.00 | 6,048.00 | -1.01% | 1,537,125 |
| Nov 5, 2025 | 6,081.00 | 6,165.00 | 6,010.00 | 6,110.00 | 6,110.00 | 0.99% | 420,480 |
| Nov 4, 2025 | 5,985.00 | 6,100.00 | 5,946.00 | 6,050.00 | 6,050.00 | 1.09% | 408,846 |
| Nov 3, 2025 | 5,970.00 | 6,109.00 | 5,904.00 | 5,985.00 | 5,985.00 | 0.69% | 448,774 |
| Nov 2, 2025 | 5,947.00 | 5,988.00 | 5,841.00 | 5,944.00 | 5,944.00 | 0.75% | 190,056 |
| Oct 30, 2025 | 5,814.00 | 5,949.00 | 5,760.00 | 5,900.00 | 5,900.00 | 0.85% | 690,450 |
| Oct 29, 2025 | 5,960.00 | 5,995.00 | 5,785.00 | 5,850.00 | 5,850.00 | 0.86% | 344,113 |
| Oct 28, 2025 | 5,724.00 | 5,884.00 | 5,724.00 | 5,800.00 | 5,800.00 | 1.33% | 300,681 |
| Oct 27, 2025 | 5,638.00 | 5,836.00 | 5,585.00 | 5,724.00 | 5,724.00 | 1.53% | 259,320 |
| Oct 26, 2025 | 5,798.00 | 5,815.00 | 5,596.00 | 5,638.00 | 5,638.00 | 0.11% | 134,993 |
| Oct 23, 2025 | 5,598.00 | 5,750.00 | 5,598.00 | 5,632.00 | 5,632.00 | 0.27% | 309,287 |
| Oct 22, 2025 | 5,659.00 | 5,755.00 | 5,600.00 | 5,617.00 | 5,617.00 | -0.07% | 320,570 |
| Oct 21, 2025 | 5,690.00 | 5,732.00 | 5,601.00 | 5,621.00 | 5,621.00 | -1.04% | 190,697 |
| Oct 20, 2025 | 5,700.00 | 5,780.00 | 5,626.00 | 5,680.00 | 5,680.00 | -0.35% | 407,916 |
| Oct 19, 2025 | 5,719.00 | 5,787.00 | 5,641.00 | 5,700.00 | 5,700.00 | 0.46% | 543,688 |
| Oct 16, 2025 | 5,746.00 | 5,765.00 | 5,660.00 | 5,674.00 | 5,674.00 | -1.32% | 398,853 |
| Oct 15, 2025 | 5,610.00 | 5,750.00 | 5,571.00 | 5,750.00 | 5,750.00 | 3.51% | 465,869 |
| Oct 12, 2025 | 5,576.00 | 5,616.00 | 5,522.00 | 5,555.00 | 5,555.00 | -0.38% | 199,008 |
| Oct 9, 2025 | 5,540.00 | 5,705.00 | 5,540.00 | 5,576.00 | 5,576.00 | 2.07% | 447,660 |
| Oct 8, 2025 | 5,490.00 | 5,594.00 | 5,450.00 | 5,463.00 | 5,463.00 | -0.49% | 408,968 |
| Oct 5, 2025 | 5,310.00 | 5,490.00 | 5,240.00 | 5,490.00 | 5,490.00 | 4.79% | 371,174 |
| Sep 30, 2025 | 5,269.00 | 5,350.00 | 5,151.00 | 5,239.00 | 5,239.00 | 0.87% | 800,523 |
| Sep 29, 2025 | 5,320.00 | 5,354.00 | 5,181.00 | 5,194.00 | 5,194.00 | - | 419,691 |
| Sep 28, 2025 | 5,140.00 | 5,244.00 | 5,061.00 | 5,194.00 | 5,194.00 | 3.26% | 167,210 |
| Sep 25, 2025 | 5,028.00 | 5,171.00 | 5,028.00 | 5,030.00 | 5,030.00 | 0.54% | 483,253 |
| Sep 21, 2025 | 5,111.00 | 5,141.00 | 4,932.00 | 5,003.00 | 5,003.00 | -2.00% | 125,788 |
| Sep 18, 2025 | 5,037.00 | 5,124.00 | 4,988.00 | 5,105.00 | 5,105.00 | 1.35% | 700,610 |
| Sep 17, 2025 | 5,288.00 | 5,289.00 | 5,001.00 | 5,037.00 | 5,037.00 | -3.45% | 275,290 |
| Sep 16, 2025 | 5,233.00 | 5,317.00 | 5,045.00 | 5,217.00 | 5,217.00 | -0.31% | 261,678 |
| Sep 15, 2025 | 5,287.00 | 5,379.00 | 5,163.00 | 5,233.00 | 5,233.00 | -0.17% | 207,010 |