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 (%)
Mar 29, 2018 6.510 6.510 6.510 0 -0.15(-2.25%)
Mar 28, 2018 6.750 6.800 6.560 6.660 47,575 -0.07(-1.04%)
Mar 27, 2018 6.890 6.900 6.540 6.730 33,059 -0.11(-1.61%)
Mar 26, 2018 6.830 7.040 6.830 6.840 26,868 +0.02(+0.29%)
Mar 23, 2018 7.050 7.060 6.794 6.820 42,270 -0.25(-3.54%)
Mar 22, 2018 7.000 7.080 7.000 7.070 8,355 +0.04(+0.57%)
Mar 21, 2018 7.110 7.150 7.000 7.030 13,002 -0.04(-0.57%)
Mar 20, 2018 6.980 7.110 6.901 7.070 18,834 +0.05(+0.71%)
Mar 19, 2018 7.090 7.090 6.800 7.020 26,897 -0.04(-0.57%)
Mar 16, 2018 7.130 7.200 7.060 7.060 6,887 -0.13(-1.81%)
Mar 15, 2018 7.160 7.190 7.082 7.190 4,446 +0.02(+0.28%)
Mar 14, 2018 7.270 7.270 7.150 7.170 7,084 -0.08(-1.10%)
Mar 13, 2018 7.250 7.390 7.140 7.250 20,439 -0.01(-0.21%)
Mar 12, 2018 7.280 7.290 7.140 7.265 11,688 +0.07(+1.04%)
Mar 09, 2018 7.190 7.263 7.180 7.190 26,791 +0.01(+0.14%)
Mar 08, 2018 7.100 7.200 7.061 7.180 12,338 +0.08(+1.13%)
Mar 07, 2018 7.200 7.200 7.030 7.100 9,185 -0.12(-1.66%)
Mar 06, 2018 7.300 7.430 7.170 7.220 10,447 -0.01(-0.14%)
Mar 05, 2018 7.150 7.293 7.090 7.230 15,606 +0.00(+0.00%)
Mar 02, 2018 7.060 7.240 7.031 7.230 8,904 +0.10(+1.40%)
Mar 01, 2018 7.240 7.300 7.070 7.130 25,384 -0.12(-1.66%)
Feb 28, 2018 7.260 7.290 7.140 7.250 9,932 +0.00(+0.00%)
Feb 27, 2018 7.310 7.310 7.140 7.250 33,585 -0.08(-1.09%)
Feb 26, 2018 7.370 7.410 7.280 7.330 17,195 -0.07(-0.95%)
Feb 23, 2018 7.360 7.450 7.360 7.400 18,850 +0.03(+0.41%)
Feb 22, 2018 7.380 7.540 7.340 7.370 34,802 -0.01(-0.14%)
Feb 21, 2018 7.320 7.440 7.320 7.380 41,484 +0.07(+0.96%)
Feb 20, 2018 7.510 7.540 7.301 7.310 27,601 -0.23(-3.05%)
Feb 16, 2018 7.540 7.540 7.540 0 -0.08(-1.05%)
Feb 15, 2018 7.670 7.750 7.550 7.620 10,287 +0.01(+0.13%)
Feb 14, 2018 7.540 7.640 7.500 7.610 40,107 -0.09(-1.17%)
Feb 13, 2018 7.590 7.790 7.550 7.700 6,432 +0.06(+0.79%)
Feb 12, 2018 7.580 7.950 7.560 7.640 16,320 -0.08(-1.04%)
Feb 09, 2018 7.739 7.950 7.560 7.720 28,160 -0.12(-1.53%)
Feb 08, 2018 7.750 8.000 7.730 7.840 14,904 +0.05(+0.64%)
Feb 07, 2018 8.030 7.690 7.790 28,117 -0.11(-1.39%)
Feb 06, 2018 7.480 7.960 7.400 7.900 40,773 +0.22(+2.87%)
Feb 05, 2018 7.890 7.890 7.520 7.679 17,680 -0.30(-3.77%)
Feb 02, 2018 7.880 7.980 7.660 7.980 34,577 +0.12(+1.53%)
Feb 01, 2018 8.040 8.230 7.750 7.860 23,578 -0.28(-3.44%)
Jan 31, 2018 8.190 8.190 8.050 8.140 21,861 +0.07(+0.87%)
Jan 30, 2018 8.130 8.220 8.112 8.070 20,866 -0.09(-1.10%)
Jan 29, 2018 8.390 8.500 8.010 8.160 29,801 -0.18(-2.16%)
Jan 26, 2018 8.430 8.430 8.030 8.340 30,572 +0.01(+0.12%)
Jan 25, 2018 7.920 8.400 7.720 8.330 99,634 +0.86(+11.51%)
Jan 24, 2018 8.250 8.280 7.260 7.470 200,867 -0.68(-8.34%)
Jan 23, 2018 8.510 8.512 8.050 8.150 83,757 -0.44(-5.12%)
Jan 22, 2018 8.500 8.980 8.360 8.590 48,721 +0.21(+2.51%)
Jan 19, 2018 8.430 8.651 8.340 8.380 16,984 +0.02(+0.24%)
Jan 18, 2018 8.410 8.640 8.260 8.360 33,347 -0.06(-0.71%)
Jan 17, 2018 8.320 8.450 8.210 8.420 20,258 +0.08(+0.96%)
Jan 16, 2018 8.710 8.750 8.308 8.340 40,931 -0.36(-4.14%)
Jan 12, 2018 8.700 8.700 8.700 0 -0.11(-1.25%)
Jan 11, 2018 8.650 9.030 8.640 8.810 23,900 +0.11(+1.26%)
Jan 10, 2018 8.830 8.960 8.670 8.700 40,562 -0.24(-2.68%)
Jan 09, 2018 8.990 9.010 8.705 8.940 21,317 +0.04(+0.51%)
Jan 08, 2018 8.880 9.060 8.809 8.895 18,232 +0.06(+0.74%)
Jan 05, 2018 9.030 9.240 8.800 8.830 22,420 -0.20(-2.21%)
Jan 04, 2018 9.090 9.150 8.600 9.030 64,273 -0.09(-0.99%)
Jan 03, 2018 9.190 9.190 9.000 9.120 19,507 -0.02(-0.22%)
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.