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

Oramed Pharma (NQ: ORMP )

2.350 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 10.65 11.00 10.56 10.66 292,500 -0.21(-1.93%)
Apr 29, 2021 10.90 11.00 10.15 10.87 509,368 -0.10(-0.91%)
Apr 28, 2021 10.61 11.03 10.30 10.97 640,995 +0.37(+3.49%)
Apr 27, 2021 10.44 10.93 10.35 10.60 601,228 +0.35(+3.41%)
Apr 26, 2021 9.800 10.36 9.740 10.25 569,650 +0.47(+4.81%)
Apr 23, 2021 9.424 9.800 9.424 9.780 303,000 +0.43(+4.60%)
Apr 22, 2021 9.350 9.800 9.250 9.350 477,669 +0.13(+1.41%)
Apr 21, 2021 8.500 9.270 8.300 9.220 487,003 +0.88(+10.55%)
Apr 20, 2021 8.820 8.900 8.250 8.340 471,443 -0.12(-1.42%)
Apr 19, 2021 8.470 8.600 8.200 8.460 314,812 +0.01(+0.12%)
Apr 16, 2021 8.790 8.974 8.400 8.450 463,300 -0.33(-3.76%)
Apr 15, 2021 9.270 9.340 8.710 8.780 478,848 -0.50(-5.39%)
Apr 14, 2021 9.250 9.500 9.170 9.280 298,853 -0.04(-0.43%)
Apr 13, 2021 9.570 9.600 9.130 9.320 301,371 -0.27(-2.82%)
Apr 12, 2021 9.800 9.900 9.500 9.590 401,787 -0.22(-2.24%)
Apr 09, 2021 9.570 10.10 9.550 9.810 243,600 +0.08(+0.82%)
Apr 08, 2021 9.940 10.04 9.510 9.730 351,362 -0.12(-1.22%)
Apr 07, 2021 10.19 10.29 9.700 9.850 416,638 -0.34(-3.34%)
Apr 06, 2021 10.55 10.63 10.02 10.19 284,366 -0.31(-2.95%)
Apr 05, 2021 10.40 10.67 10.13 10.50 495,529 +0.30(+2.94%)
Apr 01, 2021 10.16 10.38 10.05 10.20 231,000 +0.04(+0.39%)
Mar 31, 2021 10.20 10.37 9.950 10.16 364,840 +0.05(+0.49%)
Mar 30, 2021 10.09 10.35 9.850 10.11 412,417 -0.10(-0.98%)
Mar 29, 2021 10.44 10.52 10.05 10.21 793,433 +0.11(+1.09%)
Mar 26, 2021 11.03 11.05 9.710 10.10 627,000 -0.21(-2.04%)
Mar 25, 2021 9.770 10.49 9.320 10.31 985,066 +0.23(+2.28%)
Mar 24, 2021 10.81 11.13 9.920 10.08 1,340,143 -0.85(-7.78%)
Mar 23, 2021 12.24 12.73 10.45 10.93 7,224,198 +0.55(+5.30%)
Mar 22, 2021 9.920 12.10 9.520 10.38 4,515,651 +1.22(+13.32%)
Mar 19, 2021 9.800 10.27 9.050 9.160 1,874,500 -0.16(-1.72%)
Mar 18, 2021 9.610 9.910 9.240 9.320 233,642 -0.51(-5.19%)
Mar 17, 2021 9.420 9.960 9.370 9.830 218,089 +0.19(+1.97%)
Mar 16, 2021 9.390 9.850 9.120 9.640 364,957 +0.37(+3.99%)
Mar 15, 2021 9.380 9.440 8.940 9.270 186,780 -0.13(-1.38%)
Mar 12, 2021 9.040 9.610 8.870 9.400 520,200 +0.40(+4.44%)
Mar 11, 2021 8.500 9.060 8.490 9.000 539,837 +0.78(+9.49%)
Mar 10, 2021 8.570 8.600 8.070 8.220 234,559 +0.01(+0.12%)
Mar 09, 2021 8.240 8.340 7.930 8.210 322,892 +0.47(+6.07%)
Mar 08, 2021 7.300 7.980 7.200 7.740 331,376 +0.13(+1.71%)
Mar 05, 2021 7.430 7.690 6.980 7.610 490,700 +0.10(+1.33%)
Mar 04, 2021 8.500 8.550 7.500 7.510 1,114,604 -1.29(-14.66%)
Mar 03, 2021 8.650 8.920 8.500 8.800 430,725 +0.00(+0.00%)
Mar 02, 2021 8.810 9.340 8.770 8.800 338,322 -0.24(-2.65%)
Mar 01, 2021 9.010 9.340 8.920 9.040 251,431 +0.13(+1.46%)
Feb 26, 2021 9.200 9.430 8.500 8.910 340,900 -0.04(-0.45%)
Feb 25, 2021 9.610 9.698 8.550 8.950 428,549 -0.42(-4.48%)
Feb 24, 2021 9.000 9.588 8.976 9.370 271,990 +0.46(+5.16%)
Feb 23, 2021 8.500 9.380 8.200 8.910 823,120 -0.47(-5.01%)
Feb 22, 2021 10.19 10.37 9.240 9.380 812,096 -1.23(-11.59%)
Feb 19, 2021 10.56 10.78 10.37 10.61 279,200 +0.11(+1.05%)
Feb 18, 2021 11.23 11.28 10.25 10.50 461,672 -0.83(-7.33%)
Feb 17, 2021 10.91 11.44 10.81 11.33 574,271 +0.22(+1.98%)
Feb 16, 2021 11.68 11.71 10.80 11.11 663,801 +0.11(+1.00%)
Feb 12, 2021 10.00 11.40 9.900 11.00 931,800 +0.80(+7.84%)
Feb 11, 2021 9.750 10.53 9.740 10.20 926,973 +0.15(+1.49%)
Feb 10, 2021 10.69 11.00 9.690 10.05 946,025 -0.39(-3.74%)
Feb 09, 2021 10.65 10.70 10.02 10.44 940,715 +0.01(+0.10%)
Feb 08, 2021 10.13 10.63 10.12 10.43 781,624 +0.40(+3.99%)
Feb 05, 2021 10.01 10.53 9.800 10.03 897,900 +0.39(+4.05%)
Feb 04, 2021 10.64 11.40 9.250 9.640 2,371,244 -0.76(-7.31%)
Feb 03, 2021 9.960 10.87 9.800 10.40 2,503,792 +0.97(+10.29%)
Feb 02, 2021 8.920 9.830 8.680 9.430 1,470,607 +0.80(+9.27%)
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.