Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oramed Pharma (NQ: ORMP )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.090 4.100 3.960 4.080 26,100 -0.02(-0.49%)
Nov 29, 2018 4.100 4.100 3.950 4.100 21,523 +0.07(+1.74%)
Nov 28, 2018 3.990 4.100 3.959 4.030 32,375 +0.08(+2.03%)
Nov 27, 2018 3.960 4.025 3.940 3.950 11,700 -0.03(-0.75%)
Nov 26, 2018 4.040 4.130 3.970 3.980 29,606 -0.11(-2.69%)
Nov 23, 2018 4.110 4.230 4.080 4.090 1,600 -0.04(-0.97%)
Nov 21, 2018 4.130 4.130 4.130 0 -0.01(-0.24%)
Nov 20, 2018 4.050 4.150 3.920 4.140 18,834 +0.01(+0.24%)
Nov 19, 2018 4.090 4.250 4.040 4.130 26,604 +0.07(+1.72%)
Nov 16, 2018 4.070 4.200 3.980 4.060 28,900 -0.03(-0.73%)
Nov 15, 2018 4.050 4.090 3.981 4.090 19,508 +0.00(+0.00%)
Nov 14, 2018 4.020 4.090 3.960 4.090 29,825 +0.06(+1.49%)
Nov 13, 2018 4.060 4.129 3.910 4.030 22,811 -0.04(-0.98%)
Nov 12, 2018 4.210 4.260 4.000 4.070 29,287 -0.18(-4.24%)
Nov 09, 2018 4.260 4.260 4.200 4.250 4,200 -0.01(-0.35%)
Nov 08, 2018 4.230 4.270 4.230 4.265 18,152 +0.04(+0.97%)
Nov 07, 2018 4.470 4.470 4.180 4.224 58,939 -0.28(-6.13%)
Nov 06, 2018 4.330 4.500 4.320 4.500 6,944 +0.07(+1.58%)
Nov 05, 2018 4.470 4.550 4.360 4.430 8,309 -0.09(-1.99%)
Nov 02, 2018 4.650 4.690 4.520 4.520 18,100 -0.12(-2.59%)
Nov 01, 2018 4.270 4.673 4.268 4.640 17,425 +0.42(+9.95%)
Oct 31, 2018 4.120 4.230 4.120 4.220 18,519 +0.08(+1.93%)
Oct 30, 2018 4.140 4.250 4.120 4.140 19,977 -0.01(-0.24%)
Oct 29, 2018 4.170 4.320 4.110 4.150 55,033 -0.02(-0.48%)
Oct 26, 2018 4.250 4.295 4.150 4.170 48,700 -0.12(-2.80%)
Oct 25, 2018 4.230 4.380 4.200 4.290 12,193 +0.04(+0.94%)
Oct 24, 2018 4.260 4.290 4.160 4.250 11,294 -0.01(-0.23%)
Oct 23, 2018 4.180 4.320 4.100 4.260 27,205 +0.05(+1.19%)
Oct 22, 2018 4.250 4.260 4.070 4.210 39,886 -0.06(-1.41%)
Oct 19, 2018 4.310 4.400 4.250 4.270 11,300 -0.05(-1.16%)
Oct 18, 2018 4.250 4.320 4.250 4.320 11,828 +0.07(+1.65%)
Oct 17, 2018 4.330 4.354 4.200 4.250 26,340 -0.07(-1.62%)
Oct 16, 2018 4.150 4.440 4.150 4.320 38,008 -0.15(-3.36%)
Oct 15, 2018 4.400 4.610 4.310 4.470 22,165 +0.08(+1.82%)
Oct 12, 2018 4.420 4.520 4.370 4.390 56,700 +0.01(+0.23%)
Oct 11, 2018 4.320 4.450 4.220 4.380 28,461 +0.10(+2.34%)
Oct 10, 2018 4.650 4.693 4.265 4.280 87,948 -0.38(-8.06%)
Oct 09, 2018 4.680 4.790 4.655 4.655 36,165 -0.04(-0.96%)
Oct 08, 2018 4.870 4.900 4.700 4.700 30,842 -0.21(-4.28%)
Oct 05, 2018 4.970 4.970 4.850 4.910 27,200 -0.03(-0.61%)
Oct 04, 2018 4.770 4.990 4.770 4.940 22,870 +0.10(+2.07%)
Oct 03, 2018 4.750 4.850 4.730 4.840 11,911 +0.11(+2.28%)
Oct 02, 2018 4.800 4.827 4.700 4.732 10,424 -0.12(-2.44%)
Oct 01, 2018 4.860 4.930 4.797 4.850 16,803 -0.02(-0.41%)
Sep 28, 2018 4.820 4.950 4.820 4.870 20,600 +0.10(+2.10%)
Sep 27, 2018 4.820 4.890 4.770 4.770 18,191 -0.07(-1.45%)
Sep 26, 2018 4.740 4.880 4.724 4.840 11,942 +0.15(+3.20%)
Sep 25, 2018 4.820 4.840 4.690 4.690 8,711 -0.10(-2.09%)
Sep 24, 2018 4.860 4.860 4.760 4.790 10,244 -0.10(-2.04%)
Sep 21, 2018 4.900 4.950 4.780 4.890 19,000 +0.04(+0.82%)
Sep 20, 2018 4.790 4.890 4.650 4.850 26,385 +0.11(+2.32%)
Sep 19, 2018 4.900 4.978 4.700 4.740 11,324 -0.02(-0.42%)
Sep 18, 2018 4.840 4.980 4.743 4.760 10,869 -0.08(-1.65%)
Sep 17, 2018 4.950 5.050 4.700 4.840 102,390 -0.12(-2.42%)
Sep 14, 2018 4.960 5.000 4.950 4.960 16,400 +0.01(+0.20%)
Sep 13, 2018 4.950 4.990 4.950 4.950 12,116 -0.03(-0.60%)
Sep 12, 2018 4.950 4.980 4.860 4.980 13,208 +0.03(+0.61%)
Sep 11, 2018 5.010 5.015 4.900 4.950 36,729 -0.07(-1.39%)
Sep 10, 2018 4.990 5.030 4.920 5.020 12,846 +0.04(+0.80%)
Sep 07, 2018 5.000 5.010 4.950 4.980 17,200 +0.03(+0.61%)
Sep 06, 2018 5.110 5.200 4.950 4.950 34,700 -0.17(-3.32%)
Sep 05, 2018 5.160 5.190 5.070 5.120 45,128 -0.03(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.