TASE · ORIN · stock
Orian Sh.M. Ltd. (ORIN) stock price history
Every TASE trading session of Orian Sh.M. Ltd. from Jun 7, 2007 to Nov 13, 2026: 2,726 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORIN adjusted close, 2007 to 2026
- ₪44.96
- All time high, 2022
- ₪31.47
- 52 week high, ₪19.43 low
- 2,726
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ORIN key facts
- Orian Sh.M. Ltd. (ORIN) closed at ₪23.80 on Nov 13, 2026 on TASE.
- ORIN's all time high close is ₪44.96, set on Jan 20, 2022; its all time low close is ₪3.88 on Jan 5, 2009.
- ORIN's 52 week range is ₪19.43 to ₪31.47.
- ORIN returned +7.4% over the year to Nov 13, 2026 and -37.7% over five years.
- Over ten years ORIN returned +4%, +0.4% a year compounded.
- ORIN's deepest drawdown was -83.1% from Jun 15, 2007 to Jan 5, 2009.
- DataCedar holds 2,726 daily sessions of ORIN history from Jun 7, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORIN price chart, 2007 to 2026
ORIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -0.3% |
| 6 months | +12.8% |
| Year to date | -9.5% |
| 1 year | +7.4% |
| 3 years | +45.4% |
| 5 years | -37.7% |
| 10 years | +4.1% |
| Since Jun 7, 2007 | +5.9% |
| Compound annual growth, 19.4 years | +0.3% |
ORIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪44.96 on Jan 20, 2022
- All time low close
- ₪3.88 on Jan 5, 2009
- 52 week high
- ₪31.47 on Mar 6, 2026
- 52 week low
- ₪19.43 on May 26, 2026
- Deepest drawdown
- -83.1% from Jun 15, 2007 to Jan 5, 2009, recovered Mar 11, 2010
- Best single session
- +44.0% on Jan 22, 2020
- Worst single session
- -32.2% on Jan 5, 2009
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2009, +129%
- Worst calendar year
- 2008, -66%
ORIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 7, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪26.30 | ₪31.47 | ₪19.43 | ₪23.80 | -9.5% | 1.4M | 166 |
| 2025 | ₪21.98 | ₪29.38 | ₪19.50 | ₪26.30 | +28.3% | 1.4M | 154 |
| 2024 | ₪19.98 | ₪23.49 | ₪13.15 | ₪20.50 | +6.2% | 1.6M | 124 |
| 2023 | ₪29.50 | ₪35.61 | ₪15.23 | ₪19.29 | -35.0% | 555.5K | 166 |
| 2022 | ₪43.99 | ₪45.49 | ₪28.83 | ₪29.66 | -32.3% | 404.5K | 153 |
| 2021 | ₪36.48 | ₪45.43 | ₪32.94 | ₪43.84 | +20.1% | 842.8K | 173 |
| 2020 | ₪18.86 | ₪36.97 | ₪11.69 | ₪36.51 | +98.7% | 1.2M | 163 |
| 2019 | ₪22.59 | ₪25.99 | ₪16.84 | ₪18.37 | -15.2% | 363.5K | 150 |
| 2018 | ₪26.98 | ₪27.74 | ₪18.05 | ₪21.66 | -18.9% | 389.2K | 152 |
| 2017 | ₪30.51 | ₪34.90 | ₪22.21 | ₪26.72 | -8.1% | 2.2M | 162 |
| 2016 | ₪18.67 | ₪30.09 | ₪14.54 | ₪29.07 | +55.7% | 87.9K | 117 |
| 2015 | ₪15.34 | ₪22.99 | ₪14.68 | ₪18.67 | +22.8% | 135.1K | 126 |
| 2014 | ₪15.47 | ₪17.34 | ₪13.13 | ₪15.20 | +0.5% | 559.9K | 102 |
| 2013 | ₪23.25 | ₪23.78 | ₪13.61 | ₪15.12 | -33.7% | 1.7M | 140 |
| 2012 | ₪17.90 | ₪23.66 | ₪14.89 | ₪22.80 | +28.2% | 45M | 98 |
| 2011 | ₪21.04 | ₪24.06 | ₪14.08 | ₪17.78 | -16.4% | 762.4K | 126 |
| 2010 | ₪13.07 | ₪23.41 | ₪11.57 | ₪21.27 | +62.8% | 1.9M | 143 |
| 2009 | ₪3.88 | ₪15.93 | ₪3.78 | ₪13.07 | +128.7% | 1M | 132 |
| 2008 | ₪16.72 | ₪19.90 | ₪5.68 | ₪5.72 | -65.9% | 281.6K | 111 |
| 2007 | ₪22.25 | ₪84,168 | ₪16.63 | ₪16.75 | n/a | 551.8K | 68 |
ORIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪23.80 | -4.4% |
| October 2026 | ₪24.89 | +2.1% |
| September 2026 | ₪24.39 | -0.4% |
| August 2026 | ₪24.49 | +8.4% |
| July 2026 | ₪22.60 | +0.4% |
| June 2026 | ₪22.51 | +1.8% |
| May 2026 | ₪22.12 | -1.9% |
| April 2026 | ₪22.55 | -5.4% |
| March 2026 | ₪23.83 | -17.5% |
| February 2026 | ₪28.87 | +1.2% |
| January 2026 | ₪28.53 | +8.5% |
| December 2025 | ₪26.30 | +23.2% |
About the ORIN data
Daily bars. 2,726 sessions from Jun 7, 2007 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3AORIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ORIN share price history
