Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

One Software Technologies Ltd (ONE.TA)

6,880.00
-107.00
(-1.53%)
At close: April 29 at 5:24:52 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20256,913.006,938.006,771.006,880.006,880.00159,652
Apr 28, 20257,077.007,146.006,904.006,987.006,987.0059,137
Apr 27, 20257,185.007,207.007,077.007,077.007,077.0011,300
Apr 24, 20257,294.007,329.007,131.007,185.007,185.0032,764
Apr 23, 20257,249.007,375.007,168.007,265.007,265.0073,887
Apr 22, 20256,942.007,187.006,841.007,167.007,167.0086,636
Apr 21, 20257,053.007,068.006,800.006,805.006,805.0039,939
Apr 20, 20256,955.007,044.006,955.007,020.007,020.0012,184
Apr 17, 20257,132.007,175.006,949.006,949.006,949.0036,162
Apr 16, 20257,050.007,173.007,007.007,132.007,132.0015,091
Apr 15, 20257,073.007,174.007,021.007,103.007,103.0021,482
Apr 14, 20256,985.007,113.006,985.007,073.007,073.0015,080
Apr 10, 20256,961.007,095.006,849.006,930.006,930.0037,894
Apr 9, 20256,700.006,825.006,614.006,758.006,758.0060,710
Apr 8, 20256,700.006,842.006,696.006,755.006,755.0053,137
Apr 7, 20256,550.006,702.006,252.006,673.006,673.0060,848
Apr 6, 20256,604.006,808.006,375.006,550.006,550.0021,659
Apr 3, 20257,040.007,078.006,900.006,927.006,927.0051,868
Apr 2, 20256,864.007,241.006,783.007,106.007,106.0077,696
Apr 1, 20256,898.006,988.006,683.006,745.006,745.0066,465
Mar 31, 20256,800.006,993.006,755.006,861.006,861.0058,437
Mar 30, 20256,720.006,930.006,720.006,877.006,877.0016,383
Mar 27, 2025 62.3063 Dividend
Mar 27, 20256,801.006,944.006,801.006,819.006,819.0049,108
Mar 26, 20257,041.007,119.006,897.006,970.006,969.38132,916
Mar 25, 20256,779.007,067.006,775.007,041.007,040.3794,406
Mar 24, 20256,633.006,703.006,522.006,655.006,654.4087,744
Mar 23, 20256,742.006,742.006,445.006,600.006,599.4161,878
Mar 20, 20256,876.007,098.006,583.006,742.006,741.40106,027
Mar 19, 20256,913.007,001.006,693.006,830.006,829.39120,111
Mar 18, 20257,359.007,378.006,861.006,906.006,905.38153,662
Mar 17, 20257,301.007,462.007,301.007,358.007,357.3477,868
Mar 16, 20257,078.007,366.007,078.007,300.007,299.3529,213
Mar 13, 20257,050.007,130.006,980.007,078.007,077.3731,399
Mar 12, 20256,978.007,091.006,863.007,050.007,049.3749,816
Mar 11, 20256,800.006,842.006,647.006,842.006,841.3966,141
Mar 10, 20256,902.006,991.006,696.006,800.006,799.3956,005
Mar 9, 20256,853.007,001.006,853.006,902.006,901.3833,173
Mar 6, 20256,871.006,883.006,742.006,853.006,852.3938,478
Mar 5, 20256,900.007,000.006,732.006,871.006,870.3964,983
Mar 4, 20257,072.007,157.006,713.006,800.006,799.39105,675
Mar 3, 20256,990.007,275.006,967.007,072.007,071.3761,742
Mar 2, 20256,988.007,127.006,988.007,011.007,010.3724,720
Feb 27, 20256,946.007,150.006,946.007,130.007,129.36190,641
Feb 26, 20257,023.007,100.006,959.006,978.006,977.3830,640
Feb 25, 20256,999.007,083.006,959.007,024.007,023.3737,104
Feb 24, 20257,046.007,144.006,955.007,010.007,009.3767,878
Feb 23, 20257,106.007,106.006,911.007,046.007,045.3719,494
Feb 20, 20257,309.007,309.007,074.007,106.007,105.3668,262
Feb 19, 20257,290.007,360.007,205.007,236.007,235.3579,433
Feb 18, 20257,130.007,445.007,116.007,290.007,289.3588,255
Feb 17, 20257,180.007,247.007,089.007,133.007,132.3653,504
Feb 16, 20257,110.007,267.007,110.007,180.007,179.36117,826
Feb 13, 20256,899.007,116.006,893.007,110.007,109.36103,124
Feb 12, 20257,088.007,114.006,872.006,899.006,898.3852,550
Feb 11, 20257,080.007,175.006,976.007,088.007,087.3780,086
Feb 10, 20256,973.007,189.006,958.007,080.007,079.37115,464
Feb 9, 20256,913.006,996.006,890.006,940.006,939.3852,234
Feb 6, 20256,990.007,033.006,863.006,913.006,912.38317,516
Feb 5, 20256,737.007,080.006,737.006,990.006,989.38107,457
Feb 4, 20256,444.006,736.006,444.006,736.006,735.4060,496
Feb 3, 20256,310.006,444.006,148.006,444.006,443.4271,282
Feb 2, 20256,510.006,530.006,350.006,350.006,349.4341,300
Jan 30, 20256,615.006,646.006,490.006,510.006,509.4283,956
Jan 29, 20256,445.006,699.006,445.006,615.006,614.4171,210
Jan 28, 20256,349.006,445.006,300.006,445.006,444.4237,183
Jan 27, 20256,451.006,451.006,285.006,349.006,348.4357,215
Jan 26, 20256,498.006,525.006,366.006,521.006,520.4234,552
Jan 23, 20256,417.006,448.006,317.006,440.006,439.4264,940
Jan 22, 20256,536.006,576.006,371.006,417.006,416.4356,915
Jan 21, 20256,501.006,663.006,457.006,536.006,535.4246,046
Jan 20, 20256,575.006,667.006,424.006,560.006,559.4145,284
Jan 19, 20256,440.006,590.006,437.006,575.006,574.4133,085
Jan 16, 20256,538.006,610.006,384.006,440.006,439.42106,530
Jan 15, 20256,450.006,528.006,300.006,528.006,527.42109,459
Jan 14, 20256,400.006,501.006,272.006,460.006,459.42101,272
Jan 13, 20256,305.006,545.006,299.006,400.006,399.43149,699
Jan 12, 20256,500.006,507.006,294.006,305.006,304.4438,867
Jan 9, 20256,539.006,598.006,490.006,517.006,516.4268,056
Jan 8, 20256,754.006,780.006,500.006,599.006,598.4171,890
Jan 7, 20256,790.006,830.006,683.006,725.006,724.4071,967
Jan 6, 20256,829.006,896.006,731.006,787.006,786.3964,025
Jan 5, 20256,775.006,848.006,775.006,841.006,840.3923,601
Jan 2, 20256,900.006,973.006,697.006,775.006,774.3947,230
Jan 1, 20256,775.006,920.006,774.006,841.006,840.3931,255
Dec 31, 20246,849.006,917.006,801.006,841.006,840.3948,882
Dec 30, 20246,980.006,980.006,672.006,775.006,774.39121,056
Dec 29, 20246,673.007,170.006,542.007,000.006,999.3759,229
Dec 26, 20246,736.006,818.006,610.006,781.006,780.3973,618
Dec 25, 20246,908.006,908.006,850.006,850.006,849.3938,818
Dec 24, 20246,930.007,062.006,890.006,963.006,962.3879,224
Dec 23, 20246,728.006,968.006,700.006,930.006,929.3866,681
Dec 22, 20246,758.006,789.006,699.006,730.006,729.4020,406
Dec 19, 20246,722.006,767.006,605.006,758.006,757.40162,181
Dec 18, 20246,830.006,871.006,722.006,782.006,781.3941,670
Dec 17, 20246,616.006,849.006,608.006,830.006,829.3987,283
Dec 16, 20246,527.006,710.006,434.006,648.006,647.4171,185
Dec 15, 20246,527.006,583.006,341.006,527.006,526.4249,348
Dec 12, 20246,684.006,714.006,527.006,527.006,526.4273,453
Dec 11, 20246,375.006,743.006,320.006,684.006,683.40172,866
Dec 10, 20246,280.006,439.006,264.006,375.006,374.43119,493
Dec 9, 20246,262.006,340.006,162.006,253.006,252.44118,337
Dec 8, 20246,439.006,499.006,227.006,261.006,260.4455,731
Dec 5, 20246,488.006,488.006,358.006,439.006,438.4260,146
Dec 4, 20246,426.006,500.006,300.006,492.006,491.4271,340
Dec 3, 20246,279.006,532.006,225.006,532.006,531.4261,564
Dec 2, 20246,229.006,344.006,114.006,279.006,278.4475,251
Dec 1, 20246,398.006,398.006,122.006,369.006,368.4347,617
Nov 28, 2024 52.428 Dividend
Nov 28, 20246,198.006,529.005,958.006,243.006,242.44132,218
Nov 27, 20246,386.006,407.006,250.006,305.006,303.9182,553
Nov 26, 20246,150.006,428.006,148.006,428.006,426.89115,059
Nov 25, 20245,812.006,276.005,812.006,250.006,248.92110,286
Nov 24, 20245,810.005,880.005,689.005,876.005,874.9955,852
Nov 21, 20245,922.005,997.005,805.005,855.005,853.9962,564
Nov 20, 20245,939.006,119.005,907.006,035.006,033.9680,995
Nov 19, 20245,950.006,036.005,807.005,990.005,988.97150,893
Nov 18, 20246,097.006,148.005,965.006,091.006,089.95158,187
Nov 17, 20245,949.006,100.005,868.006,097.006,095.9578,856
Nov 14, 20245,924.006,026.005,816.005,865.005,863.9938,890
Nov 13, 20245,802.005,939.005,785.005,924.005,922.9843,144
Nov 12, 20245,783.005,878.005,772.005,860.005,858.9930,509
Nov 11, 20245,771.005,811.005,700.005,783.005,782.0056,037
Nov 10, 20245,611.005,779.005,611.005,771.005,770.0040,943
Nov 7, 20245,587.005,649.005,559.005,611.005,610.0374,557
Nov 6, 20245,460.005,587.005,460.005,587.005,586.0426,055
Nov 5, 20245,323.005,464.005,323.005,460.005,459.0631,587
Nov 4, 20245,301.005,371.005,264.005,340.005,339.0822,745
Nov 3, 20245,530.005,589.005,360.005,368.005,367.0717,248
Oct 31, 20245,510.005,670.005,456.005,530.005,529.0596,465
Oct 30, 20245,240.005,510.005,200.005,510.005,509.0593,965
Oct 29, 20245,246.005,255.005,167.005,240.005,239.1041,197
Oct 28, 20245,230.005,230.005,173.005,175.005,174.1132,265
Oct 27, 20245,150.005,235.005,138.005,230.005,229.1024,968
Oct 22, 20245,200.005,200.005,100.005,137.005,136.1136,244
Oct 21, 20245,146.005,218.005,120.005,214.005,213.1039,229
Oct 20, 20245,182.005,229.005,083.005,207.005,206.1024,707
Oct 15, 20244,948.005,066.004,902.005,066.005,065.1354,443
Oct 14, 20244,929.005,000.004,917.004,930.004,929.1535,795
Oct 13, 20244,868.004,936.004,868.004,929.004,928.1517,557
Oct 10, 20244,910.004,936.004,822.004,868.004,867.1630,694
Oct 9, 20244,883.004,945.004,860.004,910.004,909.1529,855
Oct 8, 20244,929.004,955.004,881.004,883.004,882.1621,595
Oct 7, 20244,874.004,944.004,834.004,929.004,928.1533,268
Oct 6, 20244,997.005,003.004,874.004,874.004,873.1629,247
Oct 1, 20245,029.005,178.004,997.004,997.004,996.14136,947
Sep 30, 20245,040.005,059.004,972.005,029.005,028.1350,544
Sep 29, 20245,048.005,136.005,030.005,070.005,069.1340,956
Sep 26, 20244,920.004,920.004,920.004,920.004,919.15-
Sep 25, 20244,863.004,920.004,843.004,920.004,919.1525,939
Sep 24, 20244,755.004,943.004,755.004,863.004,862.1671,354
Sep 23, 20244,655.004,783.004,655.004,755.004,754.1840,883
Sep 22, 20244,601.004,792.004,601.004,700.004,699.1946,414
Sep 19, 20244,775.004,849.004,652.004,695.004,694.1972,523
Sep 18, 20244,749.004,808.004,749.004,775.004,774.1834,571
Sep 17, 20244,761.004,786.004,637.004,720.004,719.1993,123
Sep 16, 20244,968.004,968.004,790.004,835.004,834.17198,999
Sep 15, 20244,938.004,980.004,842.004,956.004,955.1519,495
Sep 12, 20244,914.004,960.004,865.004,930.004,929.1530,884
Sep 11, 20244,799.004,925.004,769.004,890.004,889.1645,148
Sep 10, 20244,773.004,827.004,729.004,799.004,798.1734,458
Sep 9, 20244,861.004,861.004,713.004,773.004,772.1838,249
Sep 8, 20244,945.004,945.004,812.004,861.004,860.1614,268
Sep 5, 20244,809.004,809.004,809.004,809.004,808.17-
Sep 4, 20244,800.004,834.004,760.004,809.004,808.1734,055
Sep 3, 20244,800.004,950.004,747.004,841.004,840.1784,189
Sep 2, 20244,697.004,800.004,688.004,800.004,799.1745,474
Sep 1, 20244,650.004,755.004,633.004,697.004,696.1926,352
Aug 29, 2024 48.9328 Dividend
Aug 29, 20244,701.004,851.004,701.004,760.004,759.1845,658
Aug 28, 20244,784.004,902.004,781.004,847.004,845.6734,543
Aug 27, 20244,844.004,928.004,783.004,784.004,782.6921,722
Aug 26, 20244,900.005,000.004,809.004,865.004,863.6731,310
Aug 25, 20244,711.004,949.004,711.004,949.004,947.6521,995
Aug 22, 20244,852.004,852.004,713.004,736.004,734.7119,516
Aug 21, 20244,990.004,990.004,798.004,808.004,806.6941,201
Aug 20, 20244,957.005,073.004,908.004,910.004,908.6663,489
Aug 19, 20244,911.005,043.004,800.004,968.004,966.6472,186
Aug 18, 20244,700.004,888.004,700.004,887.004,885.6637,340
Aug 15, 20244,660.004,831.004,660.004,700.004,698.71176,451
Aug 14, 20244,566.004,765.004,549.004,660.004,658.7352,418
Aug 12, 20244,740.004,740.004,543.004,566.004,564.7584,328
Aug 11, 20244,999.004,999.004,740.004,740.004,738.7047,645
Aug 8, 20244,677.004,860.004,634.004,860.004,858.6762,673
Aug 7, 20244,630.004,694.004,567.004,677.004,675.7252,549
Aug 6, 20244,477.004,632.004,411.004,511.004,509.7753,884
Aug 5, 20244,535.004,556.004,438.004,477.004,475.7861,845
Aug 4, 20244,681.004,697.004,561.004,614.004,612.7429,987
Aug 1, 20244,588.004,751.004,566.004,700.004,698.71130,386
Jul 31, 20244,700.004,787.004,628.004,730.004,728.7140,054
Jul 30, 20244,805.004,850.004,726.004,730.004,728.7128,903
Jul 29, 20244,957.004,957.004,783.004,805.004,803.6948,608
Jul 28, 20244,900.004,931.004,737.004,859.004,857.6740,605
Jul 25, 20245,175.005,175.005,005.005,011.005,009.6351,396
Jul 24, 20245,153.005,276.005,126.005,175.005,173.5881,763
Jul 23, 20245,046.005,189.004,995.005,153.005,151.5982,450
Jul 22, 20244,910.004,987.004,904.004,955.004,953.64141,101
Jul 21, 20244,950.005,051.004,910.004,910.004,908.6624,862
Jul 18, 20244,960.005,052.004,891.005,052.005,050.6253,273
Jul 17, 20244,970.005,065.004,890.004,950.004,948.6550,472
Jul 16, 20244,880.005,018.004,828.004,970.004,968.6492,836
Jul 15, 20244,904.004,936.004,850.004,880.004,878.67145,593
Jul 14, 20244,801.004,939.004,800.004,904.004,902.6613,248
Jul 11, 20244,978.004,993.004,828.004,876.004,874.6767,744
Jul 10, 20245,022.005,022.004,820.004,850.004,848.6784,875
Jul 9, 20245,057.005,088.004,912.005,022.005,020.63149,044
Jul 8, 20244,987.005,130.004,971.005,057.005,055.6259,404
Jul 7, 20244,950.005,130.004,890.005,130.005,128.6061,765
Jul 4, 20244,615.004,900.004,608.004,900.004,898.6666,467
Jul 3, 20244,480.004,653.004,409.004,615.004,613.7491,837
Jul 2, 20244,488.004,488.004,411.004,480.004,478.7741,661
Jul 1, 20244,545.004,589.004,442.004,488.004,486.7766,465
Jun 30, 20244,484.004,567.004,484.004,545.004,543.7641,741
Jun 27, 20244,362.004,572.004,362.004,567.004,565.7541,601
Jun 26, 20244,540.004,624.004,504.004,552.004,550.7672,171
Jun 25, 20244,480.004,625.004,480.004,540.004,538.7641,861
Jun 24, 20244,400.004,553.004,400.004,540.004,538.7670,816
Jun 23, 20244,480.004,531.004,400.004,400.004,398.8025,481
Jun 20, 20244,533.004,533.004,450.004,480.004,478.77149,346
Jun 19, 20244,585.004,629.004,533.004,533.004,531.7633,782
Jun 18, 20244,750.004,760.004,609.004,630.004,628.7378,944
Jun 17, 20244,600.004,747.004,600.004,716.004,714.71123,405
Jun 16, 20244,820.004,820.004,600.004,600.004,598.7430,593
Jun 13, 20244,757.004,829.004,733.004,820.004,818.68129,576
Jun 10, 20244,537.004,794.004,505.004,794.004,792.6996,577
Jun 9, 20244,552.004,552.004,389.004,537.004,535.7644,702
Jun 6, 20244,605.004,668.004,534.004,552.004,550.76107,878
Jun 5, 20244,788.004,788.004,558.004,605.004,603.7484,860
Jun 4, 20244,787.004,829.004,719.004,788.004,786.69167,055
Jun 3, 20244,920.005,019.004,782.004,837.004,835.6888,472
Jun 2, 2024 48.5151 Dividend
Jun 2, 20245,024.005,151.004,911.004,920.004,918.6527,824
May 30, 20245,027.005,073.004,963.005,073.005,071.1372,644
May 29, 20244,954.005,065.004,908.005,065.005,063.1339,306
May 28, 20245,070.005,070.004,928.004,954.004,952.1737,945
May 27, 20244,889.005,022.004,872.004,944.004,942.1850,980
May 26, 20245,000.005,068.004,889.004,889.004,887.2020,251
May 23, 20244,968.005,000.004,864.005,000.004,998.1547,004
May 22, 20245,000.005,043.004,940.004,968.004,966.1774,600
May 21, 20245,189.005,189.004,945.004,960.004,958.1763,170
May 20, 20245,296.005,338.005,154.005,189.005,187.0882,207
May 19, 20245,530.005,539.005,280.005,296.005,294.0546,704
May 16, 20245,498.005,499.005,428.005,483.005,480.9835,204
May 15, 20245,441.005,530.005,369.005,511.005,508.9785,185
May 12, 20245,440.005,490.005,400.005,475.005,472.9819,412
May 9, 20245,479.005,490.005,409.005,440.005,437.9931,241
May 8, 20245,466.005,492.005,400.005,479.005,476.9851,078
May 7, 20245,479.005,508.005,403.005,466.005,463.9849,410
May 6, 20245,400.005,493.005,350.005,479.005,476.9861,166
May 5, 20245,290.005,439.005,290.005,439.005,436.99132,655
May 2, 20245,272.005,294.005,138.005,264.005,262.06106,997
May 1, 20245,120.005,194.005,064.005,152.005,150.10129,458
Apr 30, 20245,176.005,279.005,080.005,194.005,192.0851,741

Related Tickers

TRA.TA Tarya Israel Ltd
54.00
-4.42%
 
SPNS.TA Sapiens International Corporation N.V.
9,955.00
-0.06%
 
NSY.F NICE Ltd.
135.00
-0.74%
 
SPNS Sapiens International Corporation N.V.
27.64
+1.13%
 
NICE NICE Ltd.
156.68
+0.33%
 
DT Dynatrace, Inc.
47.35
+1.92%
 
DAVE Dave Inc.
95.22
+1.64%
 
FROG JFrog Ltd.
33.28
+0.88%
 
MNDY monday.com Ltd.
276.30
+0.63%
 
HUBS HubSpot, Inc.
612.69
+0.04%