ORBI.TA - Orbit Technologies Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20181,017.001,036.001,020.001,028.001,028.005,129
Jun 18, 20181,015.001,046.001,015.001,037.001,037.0012,201
Jun 17, 20181,001.001,018.001,001.001,017.001,017.005,172
Jun 14, 2018995.001,018.00995.001,004.001,004.0016,590
Jun 13, 2018992.301,010.00992.00999.00999.004,014
Jun 12, 20181,039.001,039.00990.00992.30992.3013,681
Jun 11, 20181,000.001,040.00990.001,028.001,028.008,741
Jun 10, 20181,052.001,049.001,021.001,041.001,041.002,902
Jun 07, 20181,049.001,057.001,030.001,052.001,052.0019,551
Jun 06, 20181,045.001,056.001,045.001,054.001,054.004,866
Jun 05, 20181,037.001,044.001,038.001,042.001,042.003,892
Jun 04, 20181,008.001,041.001,000.001,037.001,037.0010,245
Jun 03, 20181,027.001,027.00980.301,008.001,008.006,056
May 31, 20181,019.001,040.001,012.001,027.001,027.0031,053
May 30, 2018996.101,041.00991.501,019.001,019.005,600
May 29, 2018985.00998.00985.00996.10996.104,438
May 28, 2018986.00985.10985.00985.00985.001,116
May 27, 20181,003.00993.90980.10986.00986.009,493
May 24, 20181,009.001,010.001,003.001,003.001,003.008,795
May 23, 20181,026.001,022.001,004.001,009.001,009.0010,833
May 22, 20181,029.001,029.001,011.001,026.001,026.005,261
May 21, 2018980.001,044.00980.001,029.001,029.008,178
May 20, 2018997.90997.90997.90997.90997.90-
May 17, 2018968.001,015.00968.00997.90997.9010,102
May 16, 20181,020.001,000.00962.10968.60968.6020,872
May 15, 20181,021.001,020.001,020.001,020.001,020.001,049
May 14, 20181,039.001,039.001,020.001,021.001,021.007,105
May 13, 20181,039.001,048.001,039.001,045.001,045.00584
May 10, 20181,051.001,050.001,021.001,039.001,039.005,773
May 09, 20181,020.001,060.001,023.001,051.001,051.007,853
May 08, 2018991.601,037.00990.001,020.001,020.0035,761
May 07, 2018954.20999.00954.20991.60991.6015,116
May 06, 2018933.20955.00940.10954.20954.2013,513
May 03, 2018905.00950.00905.00933.20933.2020,036
May 02, 2018956.00956.00910.90937.50937.504,835
May 01, 2018875.00993.10875.00956.20956.2027,457
Apr 30, 2018927.10927.10920.00920.00920.0014,292
Apr 29, 2018949.90949.90916.20927.10927.104,121
Apr 26, 2018953.00960.00920.00930.90930.9014,636
Apr 25, 2018983.50989.00950.00953.00953.0037,060
Apr 24, 2018972.901,010.00983.60990.90990.901,387
Apr 23, 2018992.201,012.00970.00972.90972.9024,784
Apr 22, 20181,013.001,013.00991.20998.30998.3017,747
Apr 19, 20181,013.001,013.001,013.001,013.001,013.00-
Apr 18, 20181,013.001,013.001,013.001,013.001,013.00-
Apr 17, 20181,039.001,033.001,000.001,013.001,013.0022,623
Apr 16, 20181,060.001,051.001,025.001,039.001,039.007,091
Apr 15, 20181,075.001,070.001,050.001,060.001,060.005,865
Apr 12, 20181,066.001,082.001,059.001,075.001,075.006,979
Apr 11, 20181,060.001,098.001,050.001,066.001,066.007,566
Apr 10, 20181,022.001,060.001,051.001,060.001,060.005,723
Apr 09, 20181,030.001,033.001,016.001,022.001,022.0019,821
Apr 08, 20181,002.001,029.001,000.001,020.001,020.0016,919
Apr 05, 20181,007.001,007.001,007.001,007.001,007.00-
Apr 04, 20181,054.001,100.001,001.001,007.001,007.0026,382
Apr 03, 20181,082.001,082.001,050.001,054.001,054.0010,129
Apr 02, 20181,097.001,082.001,082.001,082.001,082.00225
Apr 01, 20181,073.001,102.001,080.001,097.001,097.004,106
Mar 29, 20181,066.001,100.001,063.001,073.001,073.009,539
Mar 28, 20181,121.001,129.001,060.001,066.001,066.0036,816
Mar 27, 20181,084.001,139.001,115.001,121.001,121.0013,810
Mar 26, 20181,074.001,144.001,058.001,084.001,084.0012,364
Mar 25, 20181,102.001,102.001,029.001,074.001,074.0032,582
Mar 22, 20181,147.001,162.001,100.001,120.001,120.0013,197
Mar 21, 20181,110.001,161.001,129.001,147.001,147.0029,713
Mar 20, 20181,070.001,149.001,066.001,110.001,110.00105,872
Mar 19, 20181,054.001,076.001,053.001,055.001,055.005,209
Mar 18, 20181,062.001,076.001,013.001,054.001,054.0010,718
Mar 15, 20181,078.001,110.001,068.001,079.001,079.004,275
Mar 14, 20181,101.001,102.001,066.001,078.001,078.006,995
Mar 13, 20181,096.001,105.001,091.001,101.001,101.005,315
Mar 12, 20181,090.001,124.001,086.001,096.001,096.0018,152
Mar 11, 20181,078.001,097.001,080.001,080.001,080.006,283
Mar 08, 20181,090.001,090.001,070.001,078.001,078.002,038
Mar 07, 20181,081.001,081.001,070.001,077.001,077.001,313
Mar 06, 20181,079.001,084.001,000.001,081.001,081.0018,742
Mar 05, 20181,123.001,105.001,066.001,079.001,079.0016,673
Mar 04, 20181,134.001,130.001,109.001,123.001,123.002,912
Mar 01, 20181,134.001,134.001,134.001,134.001,134.00-
Feb 28, 20181,095.001,140.001,095.001,134.001,134.005,310
Feb 27, 20181,152.001,152.001,095.001,098.001,098.0042,513
Feb 26, 20181,154.001,153.001,150.001,152.001,152.001,748
Feb 25, 20181,145.001,184.001,145.001,154.001,154.0020,852
Feb 22, 20181,147.001,145.001,145.001,145.001,145.00908
Feb 21, 20181,130.001,150.001,131.001,147.001,147.005,616
Feb 20, 20181,148.001,150.001,097.001,130.001,130.0011,908
Feb 19, 20181,113.001,150.001,128.001,143.001,143.0015,980
Feb 18, 20181,083.001,138.001,083.001,113.001,113.0014,281
Feb 15, 20181,097.001,097.001,071.001,083.001,083.008,412
Feb 14, 20181,047.001,091.001,045.001,053.001,053.0018,122
Feb 13, 20181,044.001,050.001,035.001,047.001,047.002,661
Feb 12, 20181,007.001,065.001,035.001,044.001,044.002,913
Feb 11, 20181,033.001,021.001,000.001,007.001,007.0010,531
Feb 08, 20181,044.001,068.001,023.001,033.001,033.0016,526
Feb 07, 20181,030.001,064.001,030.001,044.001,044.0015,556
Feb 06, 20181,036.001,043.00980.001,015.001,015.0056,913
Feb 05, 20181,067.001,094.001,052.001,065.001,065.0024,890
Feb 04, 20181,095.001,090.001,050.001,067.001,067.0034,780
Feb 01, 20181,125.001,101.001,084.001,095.001,095.0014,525
Jan 31, 20181,119.001,149.001,080.001,125.001,125.0027,045
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...