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 (%)
Dec 30, 2016 6.120 6.120 6.120 0 -0.15(-2.39%)
Dec 29, 2016 6.340 6.590 6.250 6.270 16,833 -0.13(-2.03%)
Dec 28, 2016 6.440 6.690 6.320 6.400 24,570 -0.14(-2.14%)
Dec 27, 2016 6.050 6.550 6.012 6.540 60,726 +0.50(+8.28%)
Dec 23, 2016 6.040 6.040 6.040 0 +0.09(+1.51%)
Dec 22, 2016 6.000 6.040 5.880 5.950 36,768 -0.07(-1.16%)
Dec 21, 2016 6.110 6.110 5.850 6.020 41,534 -0.08(-1.31%)
Dec 20, 2016 5.980 6.225 5.900 6.100 28,717 +0.05(+0.89%)
Dec 19, 2016 5.980 6.090 5.980 6.046 14,350 +0.07(+1.11%)
Dec 16, 2016 6.000 6.080 5.820 5.980 25,426 -0.00(-0.08%)
Dec 15, 2016 6.100 6.134 5.950 5.985 47,703 -0.15(-2.52%)
Dec 14, 2016 6.300 6.390 6.046 6.140 43,672 -0.18(-2.85%)
Dec 13, 2016 6.250 6.320 6.210 6.320 13,508 +0.15(+2.43%)
Dec 12, 2016 6.340 6.440 6.170 6.170 30,054 -0.24(-3.74%)
Dec 09, 2016 6.280 6.680 6.210 6.410 15,481 +0.15(+2.40%)
Dec 08, 2016 6.400 6.431 6.200 6.260 17,419 -0.14(-2.19%)
Dec 07, 2016 6.700 6.970 6.400 6.400 43,178 -0.33(-4.90%)
Dec 06, 2016 6.330 6.800 6.308 6.730 36,225 +0.34(+5.32%)
Dec 05, 2016 6.300 6.430 6.030 6.390 55,901 +0.05(+0.79%)
Dec 02, 2016 6.080 6.340 5.980 6.340 43,041 +0.24(+3.93%)
Dec 01, 2016 6.160 6.200 5.890 6.100 52,216 -0.04(-0.65%)
Nov 30, 2016 6.290 6.290 5.900 6.140 73,771 -0.19(-3.00%)
Nov 29, 2016 6.500 6.603 6.150 6.330 106,645 +0.22(+3.60%)
Nov 28, 2016 6.100 6.230 5.900 6.110 42,681 +0.04(+0.66%)
Nov 25, 2016 6.150 6.250 6.070 6.070 41,834 -0.01(-0.16%)
Nov 23, 2016 6.080 6.080 6.080 0 -0.01(-0.16%)
Nov 22, 2016 6.270 6.300 6.000 6.090 41,649 -0.16(-2.56%)
Nov 21, 2016 6.450 6.582 6.224 6.250 29,421 -0.24(-3.70%)
Nov 18, 2016 6.610 6.700 6.400 6.490 15,893 -0.10(-1.52%)
Nov 17, 2016 6.740 6.750 6.520 6.590 19,497 -0.18(-2.66%)
Nov 16, 2016 6.920 7.180 6.430 6.770 26,356 -0.12(-1.74%)
Nov 15, 2016 6.590 6.940 6.590 6.890 34,529 +0.32(+4.83%)
Nov 14, 2016 6.250 6.750 6.130 6.573 64,053 +0.30(+4.83%)
Nov 11, 2016 6.350 6.400 6.270 6.270 36,112 -0.08(-1.26%)
Nov 10, 2016 6.400 6.400 6.327 6.350 7,131 -0.01(-0.16%)
Nov 09, 2016 6.150 6.400 6.110 6.360 43,023 +0.26(+4.26%)
Nov 08, 2016 6.330 6.330 6.070 6.100 23,504 -0.23(-3.63%)
Nov 07, 2016 6.000 6.330 5.900 6.330 33,857 +0.33(+5.50%)
Nov 04, 2016 5.810 6.040 5.750 6.000 22,544 +0.29(+5.08%)
Nov 03, 2016 6.300 6.310 5.700 5.710 94,201 -0.63(-9.94%)
Nov 02, 2016 6.610 6.620 6.330 6.340 42,908 -0.28(-4.23%)
Nov 01, 2016 6.601 6.710 6.570 6.620 7,085 -0.02(-0.30%)
Oct 31, 2016 6.690 6.760 6.520 6.640 9,057 -0.04(-0.52%)
Oct 28, 2016 6.657 6.830 6.657 6.675 21,522 -0.07(-0.96%)
Oct 27, 2016 6.620 6.990 6.620 6.740 27,137 +0.12(+1.81%)
Oct 26, 2016 6.550 6.689 6.450 6.620 19,867 -0.03(-0.45%)
Oct 25, 2016 6.770 6.770 6.394 6.650 46,218 -0.15(-2.21%)
Oct 24, 2016 6.860 6.950 6.800 6.800 15,706 -0.11(-1.59%)
Oct 21, 2016 6.900 6.990 6.700 6.910 18,463 +0.00(+0.00%)
Oct 20, 2016 6.800 6.964 6.690 6.910 52,815 +0.06(+0.88%)
Oct 19, 2016 6.930 6.930 6.850 6.850 21,288 -0.11(-1.58%)
Oct 18, 2016 7.070 7.070 6.900 6.960 36,787 -0.12(-1.69%)
Oct 17, 2016 7.120 7.270 7.030 7.080 43,400 -0.02(-0.28%)
Oct 14, 2016 7.150 7.178 7.090 7.100 44,991 -0.06(-0.84%)
Oct 13, 2016 7.130 7.280 7.130 7.160 11,243 -0.04(-0.56%)
Oct 12, 2016 7.100 7.300 7.100 7.200 26,141 -0.09(-1.23%)
Oct 11, 2016 7.370 7.380 7.170 7.290 40,173 -0.08(-1.09%)
Oct 10, 2016 7.220 7.400 7.220 7.370 27,142 +0.09(+1.24%)
Oct 07, 2016 7.180 7.350 7.110 7.280 37,087 +0.12(+1.68%)
Oct 06, 2016 7.240 7.600 7.150 7.160 23,833 -0.04(-0.56%)
Oct 05, 2016 7.170 7.340 7.170 7.200 36,751 -0.02(-0.28%)
Oct 04, 2016 7.260 7.280 7.130 7.220 47,266 -0.05(-0.69%)
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.