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

Tel Aviv - Delayed Quote ILA

Overseas Commerce Ltd. (OVRS.TA)

433.80
-5.50
(-1.25%)
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, 2025439.30453.20426.00433.80433.8023,295
Apr 28, 2025439.30439.30439.30439.30439.30235
Apr 27, 2025448.60449.80410.30439.30439.3011,211
Apr 24, 2025448.60448.60448.60448.60448.6039
Apr 23, 2025448.50449.80447.80448.60448.60461
Apr 22, 2025448.50448.50448.50448.50448.5082
Apr 21, 2025448.50448.50448.50448.50448.5042
Apr 20, 2025448.20449.00449.00448.50448.50171
Apr 17, 2025445.60449.00445.60448.20448.20781
Apr 16, 2025434.90448.00434.90445.60445.602,037
Apr 15, 2025429.60435.00429.60434.90434.901,026
Apr 14, 2025410.90433.70414.20429.60429.601,245
Apr 10, 2025419.00419.00395.70410.90410.9013,308
Apr 9, 2025402.50402.50402.50402.50402.5061
Apr 8, 2025403.00403.00397.70402.50402.509,120
Apr 7, 2025435.00435.00402.70403.00403.001,571
Apr 6, 2025442.00448.00415.90435.00435.009,768
Apr 3, 2025440.30442.00440.30442.00442.001,090
Apr 2, 2025434.10448.00427.60440.30440.301,960
Apr 1, 2025427.40448.00425.20434.10434.105,429
Mar 31, 2025447.90427.40427.40427.40427.40674
Mar 30, 2025443.60448.00443.60447.90447.90856
Mar 27, 2025443.60443.60443.60443.60443.60725
Mar 26, 2025449.90448.00420.40443.60443.601,204
Mar 25, 2025438.60449.90449.90449.90449.90754
Mar 24, 2025439.80449.90417.00438.60438.603,817
Mar 23, 2025448.70447.00412.00439.80439.805,070
Mar 20, 2025448.70448.70448.70448.70448.70108
Mar 19, 2025436.60449.90436.60448.70448.701,073
Mar 18, 2025449.90445.20425.60436.60436.6017,400
Mar 17, 2025449.90449.90449.90449.90449.90888
Mar 16, 2025445.10450.00443.90449.90449.9043,613
Mar 13, 2025449.90449.90430.00445.10445.103,578
Mar 12, 2025438.30449.80411.10445.50445.5026,775
Mar 11, 2025443.70449.60423.90438.30438.302,929
Mar 10, 2025449.60450.00430.80443.70443.703,012
Mar 9, 2025450.00450.00444.00449.60449.601,040
Mar 6, 2025449.90450.00449.90450.00450.001,776
Mar 5, 2025449.40449.90449.90449.90449.901,125
Mar 4, 2025450.00449.40449.40449.40449.401,281
Mar 3, 2025448.10450.00450.00450.00450.001,160
Mar 2, 2025441.00458.20441.00448.10448.103,964
Feb 27, 2025444.90441.00441.00441.00441.00928
Feb 26, 2025444.70444.90444.90444.90444.90432
Feb 25, 2025438.30445.90438.00444.70444.701,123
Feb 24, 2025443.70445.00436.10438.30438.30888
Feb 23, 2025436.80445.00440.30443.70443.702,458
Feb 20, 2025433.80445.90433.50436.80436.807,821
Feb 19, 2025444.90442.60432.00433.80433.8033,880
Feb 18, 2025444.90445.00440.50444.90444.904,397
Feb 17, 2025443.60444.90444.90444.90444.901,646
Feb 16, 2025438.20445.90438.20443.60443.602,584
Feb 13, 2025442.30445.00434.50438.20438.205,966
Feb 12, 2025445.90446.00431.80442.30442.304,534
Feb 11, 2025444.90446.00444.90445.90445.902,848
Feb 10, 2025445.80446.00442.00444.90444.901,904
Feb 9, 2025446.00446.00440.00445.80445.806,799
Feb 6, 2025445.70446.00445.70446.00446.0036,255
Feb 5, 2025443.80445.70443.80445.70445.702,410
Feb 4, 2025443.80443.80443.80443.80443.803,142
Feb 3, 2025443.80443.80443.70443.80443.801,868
Feb 2, 2025442.30444.50442.30443.80443.801,901
Jan 30, 2025442.60453.90435.90442.30442.3011,176
Jan 29, 2025440.00454.90439.00442.60442.601,939
Jan 28, 2025439.90440.00439.90439.90439.901,065
Jan 27, 2025436.20439.90439.00439.90439.901,058
Jan 26, 2025436.20436.20436.20436.20436.203,966
Jan 23, 2025436.20436.20436.20436.20436.20779
Jan 22, 2025428.80439.90422.00436.20436.202,127
Jan 21, 2025429.70429.70409.00425.20425.2012,022
Jan 20, 2025430.80430.80426.30429.70429.703,675
Jan 19, 2025419.50439.00419.00431.30431.3012,405
Jan 16, 2025420.00420.60400.70419.50419.505,775
Jan 15, 2025420.00420.00420.00420.00420.002,397
Jan 14, 2025421.00421.00419.60420.00420.002,880
Jan 13, 2025420.90421.00420.90421.00421.002,604
Jan 12, 2025421.00420.90420.90420.90420.901,879
Jan 9, 2025421.00421.00421.00421.00421.001,542
Jan 8, 2025420.80421.00420.80421.00421.001,333
Jan 7, 2025419.50421.00419.50420.80420.801,113
Jan 6, 2025418.70419.70397.80419.50419.501,490
Jan 5, 2025414.20421.90414.20418.70418.702,329
Jan 2, 2025405.70420.90405.90414.20414.206,968
Jan 1, 2025393.20421.50395.00405.70405.708,029
Dec 31, 2024396.70399.80379.80393.20393.208,442
Dec 30, 2024396.80396.80395.90396.70396.702,649
Dec 29, 2024397.80399.00390.00396.80396.806,981
Dec 26, 2024397.80397.80397.80397.80397.80669
Dec 25, 2024393.20397.90393.20397.80397.801,601
Dec 24, 2024379.90398.00379.90393.20393.204,583
Dec 23, 2024381.00382.90379.00379.90379.9022,371
Dec 22, 2024382.80382.90370.70381.00381.007,372
Dec 19, 2024382.60382.80382.60382.80382.80641
Dec 18, 2024382.20382.80382.20382.60382.60961
Dec 17, 2024381.20382.90381.20382.20382.201,876
Dec 16, 2024380.70382.90380.70381.20381.206,673
Dec 15, 2024382.70382.90380.00380.70380.705,437
Dec 12, 2024382.70382.70382.70382.70382.70794
Dec 11, 2024382.90382.90382.60382.70382.70818
Dec 10, 2024382.90383.10379.00382.90382.902,306
Dec 9, 2024382.90382.90382.90382.90382.902,094
Dec 8, 2024383.10383.10382.90382.90382.902,191
Dec 5, 2024384.10383.10383.10383.10383.101,249
Dec 4, 2024383.10385.00383.10384.10384.102,536
Dec 3, 2024380.10385.00371.00383.10383.1015,705
Dec 2, 2024389.80389.80372.60380.10380.105,966
Dec 1, 2024381.80394.80381.80389.80389.801,719
Nov 28, 2024384.20385.00371.60381.80381.8021,237
Nov 27, 2024382.20384.90382.20384.20384.202,011
Nov 26, 2024383.00383.00380.00382.20382.20960
Nov 25, 2024383.00385.00380.00383.00383.0012,828
Nov 24, 2024382.70384.90382.70383.00383.006,309
Nov 21, 2024 4.8080997 Dividend
Nov 21, 2024377.90389.90376.90382.70382.7017,912
Nov 20, 2024384.00380.90380.90382.70382.65233
Nov 19, 2024386.20386.20384.00384.00383.9541,915
Nov 18, 2024387.50390.00375.30386.20386.153,995
Nov 17, 2024388.40388.00376.40387.50387.4510,687
Nov 14, 2024393.50394.90381.00388.40388.3580,357
Nov 13, 2024370.00400.00370.00393.50393.45110,097
Nov 12, 2024369.10369.10369.10369.10369.05370
Nov 11, 2024369.10369.10369.10369.10369.05743
Nov 10, 2024369.10369.10369.00369.10369.05113
Nov 7, 2024369.90369.90369.00369.10369.055,096
Nov 6, 2024362.80369.90345.00365.70365.653,482
Nov 5, 2024357.40369.90345.00362.80362.757,590
Nov 4, 2024358.80358.00355.00357.40357.36779
Nov 3, 2024355.80369.90342.30358.80358.7514,376
Oct 31, 2024325.40377.00325.40355.80355.7613,804
Oct 30, 2024347.80359.90332.90357.50357.4629,749
Oct 29, 2024343.80359.00328.00347.80347.7675,698
Oct 28, 2024340.00360.00332.20343.80343.764,810
Oct 27, 2024359.90359.90333.40346.00345.96556
Oct 22, 2024359.90359.90359.90359.90359.8562
Oct 21, 2024356.60360.00356.60359.90359.851,105
Oct 20, 2024338.10360.00329.20356.60356.561,439
Oct 15, 2024334.80345.00326.60338.10338.064,533
Oct 14, 2024334.90344.80325.00334.80334.769,403
Oct 13, 2024334.60339.00326.10334.90334.869,122
Oct 10, 2024331.50344.50328.70334.60334.568,172
Oct 9, 2024338.80329.10329.10331.50331.46424
Oct 8, 2024343.80336.90336.90338.80338.76404
Oct 7, 2024355.00355.00336.40343.80343.764,428
Oct 6, 2024354.80360.00331.10352.60352.563,009
Oct 1, 2024355.40353.80353.80354.80354.76194
Sep 30, 2024356.50354.00354.00355.40355.36264
Sep 29, 2024351.90364.90340.50356.50356.461,166
Sep 26, 2024347.60347.60347.60347.60347.56-
Sep 25, 2024347.60347.60333.60347.60347.563
Sep 24, 2024345.00350.00345.00347.60347.563,709
Sep 23, 2024345.00345.00345.00345.00344.96101
Sep 22, 2024341.90345.00341.90345.00344.961,002
Sep 19, 2024339.60345.00335.00341.90341.867,481
Sep 18, 2024338.80345.00327.80339.60339.562,154
Sep 17, 2024343.20345.00328.70338.80338.763,129
Sep 16, 2024343.10344.90343.10343.20343.1625
Sep 15, 2024343.80345.00322.20343.10343.061,950
Sep 12, 2024348.00345.00335.00343.80343.7612,508
Sep 11, 2024348.00348.00348.00348.00347.9684
Sep 10, 2024348.10347.50347.50348.00347.96140
Sep 9, 2024348.10348.10348.10348.10348.065
Sep 8, 2024349.70350.00333.50348.10348.063,907
Sep 5, 2024345.80345.80345.80345.80345.76-
Sep 4, 2024353.20350.00333.20345.80345.764,864
Sep 3, 2024350.00359.90350.00353.20353.16733
Sep 2, 2024335.70350.00350.00350.00349.961,144
Sep 1, 2024335.70335.70335.70335.70335.6695
Aug 29, 2024338.00339.00320.40335.70335.6610,457
Aug 28, 2024339.10338.00338.00338.00337.965,262
Aug 27, 2024340.00340.00339.00339.10339.06513
Aug 26, 2024340.00340.00340.00340.00339.9623
Aug 25, 2024340.00340.00340.00340.00339.96101
Aug 22, 2024340.00340.00340.00340.00339.9680
Aug 21, 2024348.40340.00340.00340.00339.967,500
Aug 20, 2024348.40348.40348.40348.40348.365
Aug 19, 2024348.40348.40348.40348.40348.3658
Aug 18, 2024348.40348.40348.40348.40348.36106
Aug 15, 2024348.40348.40348.40348.40348.3633
Aug 14, 2024342.90348.50342.90348.40348.36898
Aug 12, 2024348.50346.10340.90342.90342.86516
Aug 11, 2024348.50348.50348.50348.50348.461,201
Aug 8, 2024349.00348.90331.50345.60345.566,284
Aug 7, 2024341.00349.00349.00349.00348.967,530
Aug 6, 2024340.00349.00328.60341.00340.966,913
Aug 5, 2024340.00340.00340.00340.00339.962,301
Aug 4, 2024349.90349.50324.20346.00345.965,065
Aug 1, 2024349.90349.90349.90349.90349.862,819
Jul 31, 2024346.20350.00346.20349.90349.862,505
Jul 30, 2024354.60354.60340.50346.20346.162,506
Jul 29, 2024354.60354.60354.60354.60354.561,282
Jul 28, 2024350.00355.00339.50354.60354.561,531
Jul 25, 2024349.60350.00349.60350.00349.962,144
Jul 24, 2024354.80355.00340.40349.60349.563,361
Jul 23, 2024351.60354.80354.80354.80354.76770
Jul 22, 2024328.40354.80328.40351.60351.561,339
Jul 21, 2024354.80328.70326.90328.40328.361,003
Jul 18, 2024354.80354.80354.80354.80354.766
Jul 17, 2024354.80354.90354.90354.80354.76176
Jul 16, 2024354.00354.90354.90354.80354.76507
Jul 15, 2024354.00354.00354.00354.00353.96100
Jul 14, 2024354.00354.00354.00354.00353.9610
Jul 11, 2024354.40354.00354.00354.00353.96875
Jul 10, 2024354.40354.40354.40354.40354.3628
Jul 9, 2024347.70354.80335.00354.40354.361,001
Jul 8, 2024355.30354.90345.00347.70347.663,933
Jul 7, 2024355.30355.30355.30355.30355.26487
Jul 4, 2024360.30356.10355.00355.30355.26864
Jul 3, 2024370.00370.00349.90360.30360.2514,385
Jul 2, 2024369.30370.00369.30370.00369.951,001
Jul 1, 2024369.30369.30369.30369.30369.2513
Jun 30, 2024365.20369.90365.10369.30369.251,251
Jun 27, 2024360.00369.80352.00365.20365.154,708
Jun 26, 2024356.10362.90353.10357.20357.169,338
Jun 25, 2024369.80361.90344.90356.10356.0619,733
Jun 24, 2024381.20370.00369.80369.80369.751,368
Jun 23, 2024381.20381.20381.20381.20381.15450
Jun 20, 2024381.20381.20381.20381.20381.152,009
Jun 19, 2024381.20381.20381.20381.20381.151,692
Jun 18, 2024375.30389.30375.30381.20381.158,007
Jun 17, 2024373.40377.90371.20375.30375.253,001
Jun 16, 2024385.20384.90356.70373.40373.3515,040
Jun 13, 2024377.70390.00377.70385.20385.15853
Jun 10, 2024383.30335.10335.10377.70377.6564
Jun 9, 2024355.40385.00355.40383.30383.25897
Jun 6, 2024355.40355.40355.40355.40355.36121
Jun 5, 2024355.40355.40355.40355.40355.361,014
Jun 4, 2024360.30363.00344.40355.40355.364,071
Jun 3, 2024363.70363.70348.40360.30360.256,174
Jun 2, 2024365.00365.00354.10363.70363.651,362
May 30, 2024360.60365.00360.60365.00364.951,042
May 29, 2024370.00370.00345.00360.60360.5519,347
May 28, 2024370.00370.00370.00370.00369.956,023
May 27, 2024392.00370.00370.00370.00369.956,264
May 26, 2024384.00392.00392.00392.00391.95707
May 23, 2024396.20385.00360.70384.00383.953,131
May 22, 2024396.20396.20396.20396.20396.15214
May 21, 2024396.20396.20396.20396.20396.152
May 20, 2024396.20396.20396.20396.20396.155
May 19, 2024396.20396.20396.20396.20396.155
May 16, 2024402.50401.00375.90396.20396.151,204
May 15, 2024404.90404.90368.00402.50402.454,793
May 12, 2024404.90404.90404.90404.90404.85-
May 9, 2024404.90404.90404.90404.90404.8539
May 8, 2024404.90404.90404.90404.90404.8524
May 7, 2024404.90404.90404.90404.90404.85662
May 6, 2024402.10402.10402.10402.10402.0512
May 5, 2024400.10406.90400.00402.10402.053,684
May 2, 2024396.10396.10396.10396.10396.059,086
May 1, 2024396.10396.10396.10396.10396.05-
Apr 30, 2024396.10396.10396.10396.10396.05-