Send me a link:

*Text messaging rates may apply.

 Dow Down0.12% Nasdaq Down0.25%

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
8,056.00 Up 130.00(1.64%) 10:24AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 6, 201365.1465.1864.6764.8621,30062.96
Mar 5, 201364.2265.2564.1164.6722,20062.78
Mar 4, 201363.7564.4063.4564.2238,00062.34
Feb 28, 201363.6064.7163.4563.5271,30061.66
Feb 27, 201363.3463.6462.7762.8429,70061.00
Feb 26, 201362.5163.3462.3363.2553,00061.40
Feb 25, 201363.3363.9463.0563.1323,70061.28
Feb 21, 201363.3564.4063.3363.33181,50061.47
Feb 20, 201363.8264.8063.8264.4733,70062.58
Feb 19, 201363.7564.3763.5263.8231,20061.95
Feb 18, 201363.9764.1563.1863.9933,00062.12
Feb 14, 201363.6363.6362.9863.5232,80061.66
Feb 13, 201363.5064.5563.5063.6849,10061.81
Feb 12, 201362.6664.0062.5263.9853,80062.11
Feb 11, 201362.5163.0462.4062.6620,60060.82
Feb 7, 201362.9963.2562.8663.2565,00061.40
Feb 6, 201362.9963.4562.2862.3846,20060.55
Feb 5, 201362.1462.9461.8362.6534,50060.81
Jan 31, 201360.9161.8260.8061.3585,20059.55
Jan 30, 201362.1562.2961.0761.2259,40059.43
Jan 29, 201362.7562.7562.0262.1533,60060.33
Jan 24, 201363.0064.2862.8064.13303,60062.25
Jan 23, 201362.9163.0562.4862.5550,30060.72
Jan 22, 201362.2162.2162.2162.21060.39
Jan 21, 201361.7262.2160.5862.2186,10060.39
Jan 17, 201362.0063.1061.9662.9132,40061.07
Jan 16, 201362.4562.4961.6762.3190,00060.48
Jan 15, 201364.1664.1662.4562.4541,50060.62
Jan 14, 201363.8464.6363.5663.5644,50061.70
Jan 10, 201363.4663.4661.6562.2761,00060.45
Jan 9, 201364.1064.3162.7662.9371,20061.09
Jan 8, 201364.4364.6663.9264.0755,90062.19
Jan 7, 201365.2565.2564.1064.4338,80062.54
Jan 3, 201365.3565.8065.2065.5569,00063.63
Jan 2, 201364.9465.2964.6765.2847,60063.37
Jan 1, 201364.8064.8864.2264.5549,80062.66
Dec 31, 201263.1464.4263.1464.1848,90062.30
Dec 27, 201261.5062.8960.7862.53335,00060.70
Dec 26, 201260.9861.3260.2360.9751,50059.18
Dec 25, 201261.1661.1660.2160.4955,90058.72
Dec 24, 201261.2061.4160.2460.5549,20058.78
Dec 20, 201261.4962.5961.3261.9463,00060.13
Dec 19, 201260.8961.4960.7561.3943,40059.59
Dec 18, 201260.1060.4059.8660.3757,80058.60
Dec 17, 201260.1660.1659.0159.1833,80057.45
Dec 13, 201259.8060.2759.0059.00161,30057.27
Dec 12, 201259.0059.7358.4059.6363,30057.88
Dec 11, 201257.8558.8757.8558.4062,70056.69
Dec 10, 201258.1158.7057.8658.0677,20056.36
Dec 6, 201258.9259.3658.3358.4942,10056.78
Dec 5, 201260.0060.3658.9058.9283,50057.19
Dec 4, 201259.5760.4059.3059.67106,10057.92
Dec 4, 20121.01677 Dividend
Dec 3, 201261.2661.4060.9160.9385,00058.16
Nov 29, 201259.1859.8959.0859.85296,80057.13
Nov 28, 201258.8158.9958.1458.2458,90055.59
Nov 27, 201259.1359.2458.4158.7337,00056.06
Nov 26, 201258.8559.0558.3958.8561,90056.17
Nov 22, 201259.5059.8958.4558.7430,90056.07
Nov 21, 201258.8559.2958.5159.09168,90056.40
Nov 20, 201258.5558.9758.4258.6896,80056.01
Nov 19, 201257.9959.1557.6458.5535,30055.89
Nov 15, 201255.9357.1355.9256.9363,10054.34
Nov 14, 201258.1858.3856.5556.9560,70054.36
Nov 13, 201258.0058.4857.5257.6722,90055.05
Nov 12, 201258.1058.6057.6558.3520,40055.70
Nov 8, 201258.1258.8058.1258.2260,20055.57
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in ILS.