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

Oramed Pharma (NQ: ORMP )

2.100 -0.080 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2013 15.63 15.43 15.43 15.43 554,000 +0.37(+2.46%)
Dec 30, 2013 13.64 16.60 13.51 15.06 1,937,447 +2.07(+15.94%)
Dec 27, 2013 12.02 13.54 11.80 12.99 1,379,842 +1.18(+9.99%)
Dec 26, 2013 12.20 12.78 11.66 11.81 2,312,582 -3.19(-21.27%)
Dec 24, 2013 11.51 16.38 11.38 15.00 1,597,205 +3.29(+28.10%)
Dec 23, 2013 12.00 12.24 10.81 11.71 889,006 +1.06(+9.95%)
Dec 20, 2013 10.07 13.69 10.05 10.65 3,600,453 +3.50(+48.95%)
Dec 19, 2013 6.840 7.190 6.830 7.150 25,800 +0.29(+4.23%)
Dec 18, 2013 6.930 6.960 6.840 6.860 18,557 -0.09(-1.29%)
Dec 17, 2013 7.090 7.240 6.940 6.950 38,204 -0.15(-2.11%)
Dec 16, 2013 7.270 7.400 7.000 7.100 61,078 -0.47(-6.21%)
Dec 13, 2013 7.600 7.720 7.400 7.570 35,575 -0.05(-0.66%)
Dec 12, 2013 7.290 7.770 6.860 7.620 94,180 +0.56(+7.93%)
Dec 11, 2013 7.920 7.920 7.040 7.060 103,812 -0.87(-10.97%)
Dec 10, 2013 8.050 8.150 7.850 7.930 44,132 +0.05(+0.63%)
Dec 09, 2013 7.860 7.950 7.850 7.880 35,597 +0.07(+0.89%)
Dec 06, 2013 7.790 8.098 7.751 7.810 0 -0.09(-1.14%)
Dec 05, 2013 8.260 8.260 7.851 7.900 0 -0.19(-2.35%)
Dec 04, 2013 8.030 8.250 7.780 8.090 0 +0.06(+0.75%)
Dec 03, 2013 8.600 8.750 8.020 8.030 0 +0.21(+2.69%)
Dec 02, 2013 8.210 8.249 7.380 7.820 0 -0.48(-5.78%)
Nov 29, 2013 8.500 8.500 8.150 8.300 0 -0.18(-2.12%)
Nov 27, 2013 8.520 8.520 8.250 8.480 0 -0.02(-0.24%)
Nov 26, 2013 8.500 8.639 8.350 8.500 0 +0.19(+2.29%)
Nov 25, 2013 8.160 8.500 8.000 8.310 0 +0.33(+4.14%)
Nov 22, 2013 7.800 7.990 7.800 7.980 0 +0.28(+3.64%)
Nov 21, 2013 7.650 7.700 7.540 7.700 0 +0.19(+2.53%)
Nov 20, 2013 7.300 7.990 7.300 7.510 0 +0.26(+3.59%)
Nov 19, 2013 6.930 7.420 6.900 7.250 0 +0.20(+2.84%)
Nov 18, 2013 7.030 7.150 6.900 7.050 0 +0.15(+2.17%)
Nov 15, 2013 7.150 7.150 6.900 6.900 0 -0.24(-3.36%)
Nov 14, 2013 7.150 7.170 7.100 7.140 0 -0.06(-0.82%)
Nov 12, 2013 7.000 7.220 6.991 7.199 0 +0.29(+4.18%)
Nov 11, 2013 7.120 7.120 6.900 6.910 0 -0.10(-1.43%)
Nov 08, 2013 6.960 7.140 6.650 7.010 0 +0.03(+0.43%)
Nov 07, 2013 7.050 7.200 6.660 6.980 0 -0.06(-0.85%)
Nov 06, 2013 6.690 7.490 6.690 7.040 0 +0.38(+5.71%)
Nov 05, 2013 6.700 6.700 6.630 6.660 0 +0.06(+0.91%)
Nov 04, 2013 6.400 6.600 6.280 6.600 0 +0.16(+2.48%)
Nov 01, 2013 6.550 6.550 6.280 6.440 0 -0.06(-0.92%)
Oct 31, 2013 6.501 6.590 6.480 6.500 0 -0.09(-1.37%)
Oct 30, 2013 6.630 6.650 6.500 6.590 0 +0.07(+1.07%)
Oct 29, 2013 6.460 6.600 6.350 6.520 0 +0.00(+0.00%)
Oct 28, 2013 6.500 6.600 6.350 6.520 0 +0.04(+0.62%)
Oct 25, 2013 6.620 6.740 6.480 6.480 0 -0.07(-1.07%)
Oct 24, 2013 6.600 6.600 6.430 6.550 0 +0.02(+0.31%)
Oct 23, 2013 6.470 6.690 6.300 6.530 0 +0.14(+2.19%)
Oct 22, 2013 6.360 6.740 6.190 6.390 0 +0.00(+0.00%)
Oct 21, 2013 6.440 6.473 6.340 6.390 0 +0.03(+0.47%)
Oct 18, 2013 6.360 6.500 6.350 6.360 9,710 -0.01(-0.16%)
Oct 17, 2013 6.460 6.550 6.340 6.370 0 -0.15(-2.30%)
Oct 16, 2013 6.500 6.600 6.410 6.520 0 +0.12(+1.87%)
Oct 15, 2013 6.310 6.750 6.250 6.400 0 +0.00(+0.00%)
Oct 14, 2013 6.600 6.600 6.250 6.400 0 -0.09(-1.42%)
Oct 11, 2013 6.500 6.680 6.440 6.492 0 +0.16(+2.57%)
Oct 10, 2013 6.750 6.750 6.300 6.330 0 -0.31(-4.67%)
Oct 09, 2013 6.430 6.660 6.280 6.640 0 +0.42(+6.75%)
Oct 08, 2013 6.500 6.500 6.180 6.220 0 -0.01(-0.16%)
Oct 07, 2013 6.390 6.450 6.181 6.230 0 -0.02(-0.32%)
Oct 04, 2013 6.320 6.450 6.250 6.250 0 -0.01(-0.16%)
Oct 03, 2013 6.340 6.500 6.220 6.260 0 -0.20(-3.07%)
Oct 02, 2013 6.330 6.500 6.280 6.458 0 +0.24(+3.83%)
Oct 01, 2013 6.130 6.550 6.130 6.220 0 -0.28(-4.31%)
Sep 27, 2013 6.200 6.680 6.200 6.500 0 +0.26(+4.25%)
Sep 26, 2013 6.300 6.680 6.235 6.235 0 -0.02(-0.40%)
Sep 25, 2013 6.150 6.490 6.150 6.260 0 +0.01(+0.16%)
Sep 24, 2013 6.310 6.720 6.171 6.250 0 -0.24(-3.70%)
Sep 23, 2013 6.630 7.000 6.460 6.490 0 -0.04(-0.61%)
Sep 20, 2013 6.510 6.690 6.510 6.530 0 +0.02(+0.31%)
Sep 19, 2013 6.810 6.810 6.500 6.510 0 -0.29(-4.26%)
Sep 18, 2013 6.730 6.850 6.730 6.800 0 -0.10(-1.45%)
Sep 17, 2013 6.840 6.990 6.840 6.900 0 +0.07(+1.02%)
Sep 16, 2013 6.900 6.900 6.810 6.830 0 +0.00(+0.00%)
Sep 13, 2013 7.000 7.000 6.810 6.830 0 -0.13(-1.87%)
Sep 12, 2013 7.000 7.000 6.920 6.960 0 -0.02(-0.29%)
Sep 11, 2013 7.000 7.105 6.920 6.980 0 +0.00(+0.00%)
Sep 10, 2013 7.120 7.400 6.980 6.980 0 -0.11(-1.55%)
Sep 09, 2013 7.140 7.160 7.090 7.090 0 +0.06(+0.85%)
Sep 06, 2013 7.060 7.060 7.000 7.030 0 +0.01(+0.14%)
Sep 05, 2013 7.150 7.190 7.010 7.020 0 -0.08(-1.13%)
Sep 04, 2013 7.140 7.226 7.100 7.100 0 -0.09(-1.25%)
Sep 03, 2013 7.400 7.400 7.140 7.190 0 -0.10(-1.37%)
Aug 30, 2013 7.300 7.316 7.120 7.290 0 -0.06(-0.81%)
Aug 29, 2013 7.190 7.420 7.190 7.350 0 +0.18(+2.51%)
Aug 28, 2013 7.150 7.300 7.100 7.170 0 -0.09(-1.24%)
Aug 27, 2013 7.400 7.400 7.111 7.260 0 -0.04(-0.55%)
Aug 26, 2013 7.250 7.350 7.190 7.300 0 +0.11(+1.54%)
Aug 23, 2013 7.260 7.300 7.100 7.189 0 -0.06(-0.84%)
Aug 22, 2013 7.400 7.400 7.250 7.250 0 -0.16(-2.16%)
Aug 21, 2013 7.320 7.500 7.250 7.410 0 +0.11(+1.51%)
Aug 20, 2013 7.250 7.380 7.250 7.300 0 +0.04(+0.55%)
Aug 19, 2013 7.240 7.490 7.240 7.260 0 +0.00(+0.00%)
Aug 16, 2013 7.260 7.550 7.200 7.260 0 +0.01(+0.14%)
Aug 15, 2013 7.450 7.550 7.250 7.250 8,373 -0.18(-2.42%)
Aug 14, 2013 7.430 7.450 7.350 7.430 17,376 +0.04(+0.54%)
Aug 13, 2013 7.330 7.440 7.220 7.390 6,599 +0.17(+2.41%)
Aug 12, 2013 7.190 7.310 7.190 7.216 15,370 +0.03(+0.38%)
Aug 09, 2013 7.150 7.200 7.100 7.189 5,945 +0.08(+1.11%)
Aug 08, 2013 7.260 7.260 7.100 7.110 12,310 -0.05(-0.71%)
Aug 07, 2013 7.000 7.250 7.000 7.161 27,729 -0.03(-0.40%)
Aug 06, 2013 7.120 7.219 6.978 7.190 29,086 +0.26(+3.75%)
Aug 05, 2013 7.000 7.100 6.900 6.930 19,125 -0.08(-1.14%)
Aug 02, 2013 7.230 7.370 7.010 7.010 21,783 -0.10(-1.41%)
Aug 01, 2013 7.150 7.180 7.100 7.110 23,008 -0.12(-1.66%)
Jul 31, 2013 7.440 7.440 7.040 7.230 0 -0.17(-2.30%)
Jul 30, 2013 7.150 7.440 7.070 7.400 24,312 +0.45(+6.42%)
Jul 29, 2013 6.910 7.030 6.910 6.953 0 +0.00(+0.05%)
Jul 26, 2013 6.820 7.000 6.770 6.950 0 +0.13(+1.91%)
Jul 25, 2013 6.950 7.190 6.800 6.820 0 -0.13(-1.88%)
Jul 24, 2013 7.060 7.180 6.950 6.951 0 -0.11(-1.55%)
Jul 23, 2013 7.070 7.169 7.050 7.060 0 -0.09(-1.26%)
Jul 22, 2013 7.150 7.480 7.020 7.150 0 +0.10(+1.39%)
Jul 19, 2013 7.000 7.070 6.999 7.052 0 +0.05(+0.74%)
Jul 18, 2013 7.080 7.080 6.910 7.000 0 +0.12(+1.74%)
Jul 17, 2013 6.970 6.970 6.740 6.880 41,700 +0.05(+0.73%)
Jul 16, 2013 7.000 7.000 6.810 6.830 0 -0.02(-0.29%)
Jul 15, 2013 6.970 7.230 6.850 6.850 0 +0.04(+0.59%)
Jul 12, 2013 6.890 6.913 6.750 6.810 0 -0.17(-2.44%)
Jul 11, 2013 7.110 7.240 6.800 6.980 0 -0.39(-5.29%)
Jul 10, 2013 7.150 7.650 7.150 7.370 0 +0.15(+2.08%)
Jul 09, 2013 8.240 8.240 7.160 7.220 0 -1.17(-13.94%)
Jul 08, 2013 9.000 9.300 8.350 8.390 0 -0.96(-10.27%)
Jul 05, 2013 8.250 9.350 8.000 9.350 0 +1.30(+16.15%)
Jul 03, 2013 8.050 8.050 8.050 8.050 0 +0.54(+7.19%)
Jul 02, 2013 8.420 8.450 7.500 7.510 0 -0.94(-11.12%)
Jul 01, 2013 8.000 8.450 7.980 8.450 0 +0.28(+3.43%)
Jun 28, 2013 8.450 8.450 7.120 8.170 39,691 +0.52(+6.80%)
Jun 26, 2013 7.680 7.680 6.860 7.650 0 +0.65(+9.29%)
Jun 25, 2013 7.490 7.490 6.770 7.000 0 +0.25(+3.70%)
Jun 24, 2013 7.720 7.970 6.643 6.750 85,613 -0.06(-0.88%)
Jun 21, 2013 6.050 8.390 6.050 6.810 409,742 +1.39(+25.65%)
Jun 20, 2013 6.000 6.000 5.000 5.420 0 -0.58(-9.67%)
Jun 19, 2013 6.080 6.550 6.000 6.000 0 -0.40(-6.25%)
Jun 18, 2013 6.950 6.950 6.230 6.400 0 -0.55(-7.91%)
Jun 17, 2013 8.510 8.520 6.800 6.950 0 -1.64(-19.09%)
Jun 14, 2013 8.270 8.650 7.810 8.590 0 +0.50(+6.18%)
Jun 13, 2013 8.010 8.100 7.970 8.090 14,097 +0.12(+1.51%)
Jun 12, 2013 7.750 8.000 7.630 7.970 20,973 +0.22(+2.84%)
Jun 11, 2013 8.070 8.080 7.750 7.750 31,674 -0.42(-5.14%)
Jun 10, 2013 8.500 8.600 8.150 8.170 0 -0.32(-3.76%)
Jun 07, 2013 8.500 8.500 8.200 8.489 0 +0.07(+0.82%)
Jun 06, 2013 8.450 8.491 8.420 8.420 0 -0.05(-0.59%)
Jun 05, 2013 8.450 8.750 8.250 8.470 0 +0.17(+2.06%)
Jun 04, 2013 8.880 8.930 8.200 8.299 0 -0.55(-6.23%)
Jun 03, 2013 9.180 9.180 8.766 8.850 27,493 -0.33(-3.59%)
May 31, 2013 9.010 9.480 9.002 9.180 21,813 +0.01(+0.11%)
May 30, 2013 9.550 9.550 9.000 9.170 0 -0.22(-2.34%)
May 29, 2013 9.390 9.540 9.100 9.390 7,613 -0.16(-1.68%)
May 28, 2013 9.600 9.600 9.340 9.550 42,240 +0.22(+2.36%)
May 24, 2013 9.430 9.591 8.650 9.330 0 +0.13(+1.41%)
May 23, 2013 9.410 9.500 8.900 9.200 0 -0.31(-3.26%)
May 22, 2013 10.00 10.35 9.500 9.510 0 -0.69(-6.76%)
May 21, 2013 10.02 10.30 9.650 10.20 0 +0.31(+3.13%)
May 20, 2013 9.350 10.45 9.040 9.890 312,275 +1.29(+15.00%)
May 17, 2013 9.150 10.68 8.190 8.600 0 +0.11(+1.30%)
May 16, 2013 8.590 8.590 7.950 8.490 20,900 +0.37(+4.56%)
May 15, 2013 8.420 8.420 7.550 8.120 15,556 -0.73(-8.25%)
May 13, 2013 8.540 9.010 8.280 8.850 0 +0.35(+4.12%)
May 10, 2013 8.750 8.750 8.500 8.500 0 -0.27(-3.08%)
May 09, 2013 8.620 9.010 8.500 8.770 0 +0.13(+1.50%)
May 08, 2013 8.550 8.649 8.250 8.640 0 -0.01(-0.12%)
May 07, 2013 9.500 9.546 8.560 8.650 0 -0.85(-8.95%)
May 06, 2013 9.750 9.750 9.500 9.500 0 -0.35(-3.55%)
May 03, 2013 9.850 9.850 9.450 9.850 0 +0.07(+0.72%)
May 02, 2013 9.850 9.850 9.410 9.780 0 -0.07(-0.71%)
May 01, 2013 9.210 10.00 9.210 9.850 0 +0.50(+5.35%)
Apr 30, 2013 8.990 9.480 8.550 9.350 0 +0.51(+5.77%)
Apr 29, 2013 8.180 8.940 8.180 8.840 23,401 +0.86(+10.78%)
Apr 26, 2013 8.000 8.000 7.650 7.980 5,366 -0.04(-0.50%)
Apr 25, 2013 8.200 8.570 8.020 8.020 0 -0.16(-1.96%)
Apr 24, 2013 7.990 8.200 7.650 8.180 0 +0.39(+5.01%)
Apr 23, 2013 6.900 7.970 6.850 7.790 21,899 +0.93(+13.58%)
Apr 22, 2013 6.750 6.889 6.609 6.859 8,087 +0.56(+8.87%)
Apr 19, 2013 6.170 6.370 6.120 6.300 5,943 +0.19(+3.11%)
Apr 18, 2013 6.850 6.850 6.100 6.110 18,930 -0.49(-7.42%)
Apr 17, 2013 6.900 6.900 6.600 6.600 3,681 -0.31(-4.49%)
Apr 16, 2013 7.000 7.180 6.900 6.910 17,704 -0.05(-0.72%)
Apr 15, 2013 7.750 7.750 6.800 6.960 12,213 -0.92(-11.68%)
Apr 12, 2013 8.010 8.020 7.700 7.880 8,447 -0.27(-3.31%)
Apr 11, 2013 8.200 8.200 8.024 8.150 6,763 -0.01(-0.12%)
Apr 10, 2013 8.370 8.370 8.000 8.160 16,285 -0.20(-2.39%)
Apr 09, 2013 8.660 8.660 8.360 8.360 17,504 +0.00(+0.00%)
Apr 08, 2013 8.680 8.680 8.320 8.360 3,407 -0.23(-2.68%)
Apr 05, 2013 8.260 8.600 8.260 8.590 4,803 +0.28(+3.37%)
Apr 04, 2013 8.700 8.750 8.250 8.310 9,443 -0.34(-3.93%)
Apr 03, 2013 8.600 8.770 8.600 8.650 8,563 +0.09(+1.04%)
Apr 02, 2013 8.650 8.689 8.500 8.561 7,843 -0.13(-1.52%)
Apr 01, 2013 8.660 8.740 8.510 8.693 6,813 +0.09(+1.08%)
Mar 28, 2013 8.510 8.600 8.510 8.600 6,221 -0.10(-1.15%)
Mar 27, 2013 8.620 8.700 8.526 8.700 826 +0.20(+2.35%)
Mar 26, 2013 8.770 8.770 8.500 8.500 4,124 +0.00(+0.00%)
Mar 25, 2013 8.790 8.790 8.500 8.500 8,410 -0.21(-2.41%)
Mar 22, 2013 8.570 8.727 8.570 8.710 1,114 +0.18(+2.07%)
Mar 21, 2013 8.690 8.740 8.500 8.534 1,400 +0.02(+0.28%)
Mar 20, 2013 8.540 8.740 8.510 8.510 5,529 -0.09(-1.05%)
Mar 19, 2013 8.760 8.760 8.600 8.600 3,450 -0.17(-1.93%)
Mar 18, 2013 8.600 8.800 8.600 8.769 6,462 +0.25(+2.92%)
Mar 15, 2013 8.780 8.780 8.520 8.520 1,500 +0.02(+0.24%)
Mar 14, 2013 8.800 8.800 8.500 8.500 8,995 -0.18(-2.07%)
Mar 13, 2013 8.747 8.800 8.650 8.680 3,900 +0.07(+0.81%)
Mar 12, 2013 9.250 9.250 8.600 8.610 7,660 -0.38(-4.23%)
Mar 11, 2013 8.550 8.990 8.520 8.990 11,825 +0.49(+5.76%)
Mar 08, 2013 9.200 9.410 8.500 8.500 21,959 -0.70(-7.61%)
Mar 07, 2013 9.500 9.500 9.200 9.200 4,220 +0.00(+0.00%)
Mar 06, 2013 9.500 9.500 9.050 9.200 14,634 -0.16(-1.67%)
Mar 05, 2013 9.400 9.600 9.300 9.356 25,865 +0.34(+3.72%)
Mar 04, 2013 9.020 9.490 9.020 9.020 5,454 +0.00(+0.00%)
Mar 01, 2013 9.140 9.140 9.000 9.020 2,286 +0.02(+0.22%)
Feb 28, 2013 9.200 9.200 8.989 9.000 20,025 +0.20(+2.27%)
Feb 27, 2013 8.940 9.100 8.800 8.800 6,980 +0.19(+2.21%)
Feb 26, 2013 8.500 8.700 8.500 8.610 2,326 -0.14(-1.60%)
Feb 22, 2013 9.200 9.200 8.540 8.750 5,287 -0.25(-2.78%)
Feb 21, 2013 8.700 9.200 8.500 9.000 10,124 +0.60(+7.14%)
Feb 20, 2013 9.600 9.610 8.050 8.400 31,349 -1.20(-12.50%)
Feb 19, 2013 9.550 9.600 9.100 9.600 27,924 +0.73(+8.23%)
Feb 15, 2013 9.000 9.000 8.754 8.870 2,981 -0.03(-0.34%)
Feb 14, 2013 9.250 9.250 8.800 8.900 9,822 -0.34(-3.68%)
Feb 13, 2013 9.500 9.600 8.750 9.240 14,225 -0.06(-0.65%)
Feb 12, 2013 9.250 9.600 8.601 9.300 12,395 +0.05(+0.54%)
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.