Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

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
7,871.00 Down 38.00(0.48%) 10:24AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 11, 201479.7780.0078.2578.9630,50077.67
Mar 10, 201478.9079.8078.6179.2939,30078.00
Mar 6, 201478.6778.6877.8977.9233,40076.65
Mar 5, 201479.6079.6078.2778.4444,60077.16
Mar 4, 201478.9979.8078.3479.5766,70078.27
Mar 3, 201477.9878.0077.2177.8434,90076.57
Feb 27, 201479.4179.4878.0678.06182,50076.79
Feb 26, 201478.5079.3977.7578.7450,10077.46
Feb 25, 201478.7578.7577.6877.7431,40076.47
Feb 24, 201477.7378.3977.5078.2059,60076.93
Feb 20, 201477.5277.8377.0377.1956,40075.93
Feb 19, 201477.7078.1676.5077.6063,70076.34
Feb 18, 201479.0179.7777.5577.7041,00076.43
Feb 17, 201478.5279.3078.3679.0129,00077.72
Feb 13, 201479.7079.7078.8078.9937,80077.70
Feb 12, 201480.2080.2079.1579.3347,60078.04
Feb 11, 201480.6080.7379.6179.9637,50078.66
Feb 10, 201480.1380.4880.0580.1356,90078.82
Feb 6, 201478.9079.5078.1979.0271,70077.73
Feb 5, 201478.1579.4077.6778.9059,10077.61
Feb 4, 201476.7078.9076.4578.8390,10077.55
Feb 3, 201477.3478.4177.0277.2289,80075.96
Jan 30, 201478.0578.7278.0578.43219,30077.15
Jan 29, 201478.5778.9977.9178.7278,20077.44
Jan 28, 201478.3179.4278.3178.8139,60077.53
Jan 27, 201478.6579.3778.0079.0452,70077.75
Jan 23, 201478.4078.9077.8778.7583,30077.47
Jan 22, 201479.2879.7178.0078.40100,40077.12
Jan 21, 201481.1981.1979.2279.2879,90077.99
Jan 20, 201481.5081.5080.3980.4543,60079.14
Jan 16, 201481.7981.8180.2480.6387,90079.32
Jan 15, 201482.0082.3981.4781.9554,00080.61
Jan 14, 201482.2082.4081.7082.1429,90080.80
Jan 13, 201482.5283.2582.2082.5238,70081.18
Jan 9, 201481.6881.9081.1081.1346,40079.81
Jan 8, 201483.1183.1181.5581.6858,80080.35
Jan 7, 201482.3283.3082.3282.6020,70081.25
Jan 6, 201482.7082.9082.0582.3040,90080.96
Jan 2, 201483.8384.1582.4782.4771,90081.13
Jan 1, 201484.3784.8483.5084.1537,70082.78
Dec 31, 201383.2084.8083.2084.8046,40083.42
Dec 30, 201383.8883.8882.2183.5856,50082.22
Dec 26, 201385.2585.2584.2884.53167,40083.15
Dec 25, 201385.7885.9984.9485.7023,70084.30
Dec 24, 201386.1086.5084.3285.7890,30084.38
Dec 23, 201384.0086.3084.0086.1496,10084.74
Dec 19, 201382.9083.0281.5081.5061,50080.17
Dec 18, 201383.5983.6682.1782.2533,40080.91
Dec 17, 201384.8685.2983.5483.5938,80082.23
Dec 16, 201383.6085.0083.0684.8249,80083.44
Dec 12, 201384.0585.4883.6085.48126,00084.09
Dec 11, 201383.6584.9083.2284.4843,40083.10
Dec 10, 201386.8487.7783.5184.0856,10082.71
Dec 9, 201387.0587.6986.7186.8447,80085.42
Dec 5, 201384.7086.3684.7086.0091,00084.60
Dec 4, 201383.1084.8783.1084.7054,90083.32
Dec 3, 201382.0183.1882.0183.1031,00081.75
Dec 2, 201383.9185.0182.1582.3791,80081.03
Nov 28, 201379.8581.0079.3080.89148,40079.57
Nov 27, 201377.4780.5477.4778.90429,30077.61
Nov 26, 201374.2975.1074.2674.3064,50073.09
Nov 25, 201375.4575.9974.4174.61125,50073.39
Nov 21, 201376.6077.2676.0076.0078,10074.76
Nov 20, 201377.4077.5976.7576.8735,70075.62
Nov 19, 201377.7577.9077.1277.6438,40076.37
Nov 18, 201377.3177.8977.1277.7542,70076.48
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in ILS.