Dow Down0.36% Nasdaq Down0.53%

More On OSEM.TA

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

OSEM INVST INS (OSEM.TA)

-Tel Aviv
8,258.00 Down 1.00(0.01%) 9:24AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 17, 200231.4131.9031.0631.75120,10013.87
Oct 16, 200231.5232.0031.0131.1092,80013.59
Oct 15, 200232.1732.2031.5331.7690,50013.87
Oct 14, 200232.3432.3431.5331.71200,50013.85
Oct 11, 200232.3132.7031.8032.34014.13
Oct 10, 200231.8031.9831.0231.6443,70013.82
Oct 9, 200232.0032.0031.4031.5043,70013.76
Oct 8, 200231.7332.3031.7032.04112,80014.00
Oct 7, 200232.1132.4631.3031.7390,90013.86
Oct 4, 200232.0232.4732.0032.11014.03
Oct 3, 200233.8033.8032.7032.8754,60014.36
Oct 2, 200234.0034.3833.8033.9593,00014.83
Oct 1, 200233.4034.2532.4633.6661,10014.70
Sep 30, 200233.2533.5533.0033.46112,60014.62
Sep 27, 200233.8934.1533.0033.48014.63
Sep 26, 200233.5734.2033.3533.89283,50014.80
Sep 25, 200233.0034.1231.2233.5769,70014.66
Sep 24, 200234.0534.1533.5133.59109,60014.67
Sep 23, 200233.7034.4733.3334.05167,20014.87
Sep 20, 200234.4534.4633.6533.67014.71
Sep 19, 200234.8034.8034.0734.2950,40014.98
Sep 18, 200235.2035.3534.6334.80112,80015.20
Sep 17, 200234.1035.2634.1035.20258,40015.38
Sep 16, 200234.1035.2634.1035.20015.38
Sep 12, 200233.6334.3033.6334.10101,80014.90
Sep 11, 200233.0033.8932.6033.63167,70014.69
Sep 10, 200233.5133.8432.1133.07231,00014.45
Sep 9, 200234.9034.9033.6233.7986,20014.76
Sep 5, 200235.7735.7734.5234.6389,00015.13
Sep 4, 200235.6236.4235.6235.7763,20015.63
Sep 3, 200235.6336.0035.6335.8723,50015.67
Sep 2, 200236.6536.6535.6735.9950,60015.72
Aug 29, 200235.2536.3735.2535.61523,70015.56
Aug 28, 200236.7436.7435.8135.9866,40015.72
Aug 27, 200237.2837.2836.5536.7431,10016.05
Aug 26, 200237.5037.5036.9937.2846,70016.29
Aug 22, 200238.1938.1936.7537.0267,30016.17
Aug 21, 200237.5038.2837.5037.9229,50016.56
Aug 20, 200238.5738.9137.8038.1341,10016.66
Aug 19, 200238.1538.9038.0038.7388,10016.92
Aug 15, 200237.4037.6637.1037.3935,30016.33
Aug 14, 200236.9736.9736.7036.9330,60016.13
Aug 13, 200236.5036.8036.5036.6931,30016.03
Aug 12, 200236.5836.7036.2636.30216,40015.86
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in ILS.