TASE · ORL · stock
Oil Refineries Ltd. (ORL) stock price history
Every TASE trading session of Oil Refineries Ltd. from Feb 26, 2007 to Sep 28, 2026: 3,963 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.
ORL adjusted close, 2007 to 2026
- ₪3.54
- All time high, 2007
- ₪2.42
- 52 week high, ₪0.8558 low
- 3,963
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ORL key facts
- Oil Refineries Ltd. (ORL) closed at ₪2.07 on Sep 28, 2026 on TASE.
- ORL's all time high close is ₪3.54, set on Jun 15, 2007; its all time low close is ₪0.5872 on Nov 5, 2020.
- ORL's 52 week range is ₪0.8558 to ₪2.42.
- ORL returned +146.4% over the year to Sep 28, 2026 and +197.7% over five years.
- Over ten years ORL returned +51%, +4.2% a year compounded.
- ORL's deepest drawdown was -83.4% from Jun 15, 2007 to Nov 5, 2020.
- DataCedar holds 3,963 daily sessions of ORL history from Feb 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORL price chart, 2007 to 2026
ORL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +44.1% |
| 6 months | +50.7% |
| Year to date | +108.1% |
| 1 year | +146.4% |
| 3 years | +64.7% |
| 5 years | +197.7% |
| 10 years | +50.6% |
| Since Feb 26, 2007 | -22.3% |
| Compound annual growth, 19.6 years | -1.3% |
ORL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪3.54 on Jun 15, 2007
- All time low close
- ₪0.5872 on Nov 5, 2020
- 52 week high
- ₪2.42 on Sep 10, 2026
- 52 week low
- ₪0.8558 on Sep 29, 2025
- Deepest drawdown
- -83.4% from Jun 15, 2007 to Nov 5, 2020, not yet recovered
- Best single session
- +40.5% on Mar 30, 2020
- Worst single session
- -24.5% on Mar 9, 2020
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2009, +98%
- Worst calendar year
- 2008, -75%
ORL 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 Feb 26, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.9907 | ₪2.42 | ₪0.9817 | ₪2.07 | +109.1% | 1.9B | 186 |
| 2025 | ₪0.9436 | ₪1.11 | ₪0.8218 | ₪0.9907 | +5.4% | 1.7B | 197 |
| 2024 | ₪1.24 | ₪1.50 | ₪0.8336 | ₪0.9396 | -23.0% | 1.5B | 195 |
| 2023 | ₪1.21 | ₪1.30 | ₪0.9092 | ₪1.22 | -0.7% | 1.7B | 198 |
| 2022 | ₪0.8948 | ₪1.54 | ₪0.8938 | ₪1.23 | +37.7% | 2.4B | 197 |
| 2021 | ₪0.7380 | ₪0.9677 | ₪0.6421 | ₪0.8928 | +22.8% | 2.2B | 195 |
| 2020 | ₪1.75 | ₪1.80 | ₪0.5732 | ₪0.7270 | -58.0% | 2.5B | 199 |
| 2019 | ₪1.78 | ₪1.98 | ₪1.55 | ₪1.73 | -2.7% | 991M | 202 |
| 2018 | ₪1.65 | ₪1.93 | ₪1.45 | ₪1.78 | +7.2% | 1.1B | 208 |
| 2017 | ₪1.36 | ₪1.85 | ₪1.30 | ₪1.66 | +22.8% | 1.3B | 194 |
| 2016 | ₪1.52 | ₪1.75 | ₪1.31 | ₪1.35 | -12.0% | 764M | 198 |
| 2015 | ₪1.04 | ₪1.65 | ₪1.02 | ₪1.54 | +48.6% | 1.2B | 198 |
| 2014 | ₪1.12 | ₪1.41 | ₪0.8994 | ₪1.03 | -7.3% | 1.2B | 195 |
| 2013 | ₪1.84 | ₪1.87 | ₪0.7847 | ₪1.12 | -37.6% | 1.6B | 194 |
| 2012 | ₪1.73 | ₪2.24 | ₪1.18 | ₪1.79 | -6.8% | 728.6M | 204 |
| 2011 | ₪2.41 | ₪2.63 | ₪1.38 | ₪1.92 | -17.9% | 966.3M | 206 |
| 2010 | ₪1.88 | ₪2.36 | ₪1.45 | ₪2.33 | +39.3% | 1.2B | 207 |
| 2009 | ₪0.8561 | ₪1.97 | ₪0.8231 | ₪1.68 | +97.9% | 1.9B | 208 |
| 2008 | ₪3.35 | ₪3.45 | ₪0.7669 | ₪0.8471 | -74.6% | 1.8B | 209 |
| 2007 | ₪2.64 | ₪44,791 | ₪2.44 | ₪3.34 | n/a | 1.5B | 173 |
ORL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪2.07 | -2.1% |
| August 2026 | ₪2.12 | +8.7% |
| July 2026 | ₪1.95 | +23.7% |
| June 2026 | ₪1.57 | -2.7% |
| May 2026 | ₪1.62 | +7.3% |
| April 2026 | ₪1.51 | +11.3% |
| March 2026 | ₪1.35 | +32.7% |
| February 2026 | ₪1.02 | +0.1% |
| January 2026 | ₪1.02 | +2.9% |
| December 2025 | ₪0.9907 | -4.0% |
| November 2025 | ₪1.03 | +8.4% |
| October 2025 | ₪0.9517 | +6.5% |
About the ORL data
Daily bars. 3,963 sessions from Feb 26, 2007 to Sep 28, 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 Sep 28, 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 Feb 26, 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/ORL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ORL share price history
