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

Oramed Pharma (NQ: ORMP )

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 4.930 4.940 4.610 4.630 1,514,098 -0.28(-5.70%)
May 27, 2022 4.710 4.920 4.620 4.910 335,327 +0.20(+4.25%)
May 26, 2022 4.580 4.760 4.540 4.710 372,981 +0.24(+5.37%)
May 25, 2022 4.320 4.590 4.320 4.470 486,986 +0.12(+2.76%)
May 24, 2022 4.550 4.560 4.280 4.350 701,410 -0.24(-5.23%)
May 23, 2022 4.590 4.700 4.465 4.590 420,771 +0.06(+1.32%)
May 20, 2022 4.750 4.790 4.260 4.530 546,342 +0.01(+0.22%)
May 19, 2022 4.380 4.650 4.380 4.520 442,970 +0.07(+1.57%)
May 18, 2022 5.020 5.110 4.440 4.450 745,114 -0.69(-13.42%)
May 17, 2022 5.100 5.180 4.780 5.140 915,253 +0.25(+5.11%)
May 16, 2022 4.620 5.030 4.530 4.890 1,063,075 +0.32(+7.00%)
May 13, 2022 4.330 4.790 4.220 4.570 1,072,243 +0.43(+10.39%)
May 12, 2022 3.750 4.180 3.740 4.140 1,849,793 +0.25(+6.43%)
May 11, 2022 4.170 4.260 3.800 3.890 1,671,350 -0.25(-6.04%)
May 10, 2022 4.550 4.690 4.080 4.140 1,627,323 -0.27(-6.12%)
May 09, 2022 5.000 5.000 4.340 4.410 1,559,120 -0.66(-13.02%)
May 06, 2022 5.290 5.300 5.050 5.070 474,346 -0.26(-4.88%)
May 05, 2022 5.720 5.720 5.220 5.330 583,619 -0.48(-8.26%)
May 04, 2022 5.740 5.850 5.300 5.810 689,607 +0.11(+1.93%)
May 03, 2022 5.650 5.915 5.490 5.700 997,837 +0.07(+1.24%)
May 02, 2022 5.150 5.650 5.140 5.630 945,273 +0.49(+9.53%)
Apr 29, 2022 5.520 5.710 5.125 5.140 579,351 -0.43(-7.72%)
Apr 28, 2022 5.520 5.700 5.250 5.570 543,012 +0.08(+1.46%)
Apr 27, 2022 5.530 5.680 5.430 5.490 655,103 -0.06(-1.08%)
Apr 26, 2022 5.830 5.890 5.520 5.550 445,263 -0.35(-5.93%)
Apr 25, 2022 5.740 6.030 5.710 5.900 503,661 +0.13(+2.25%)
Apr 22, 2022 6.100 6.190 5.750 5.770 473,284 -0.25(-4.15%)
Apr 21, 2022 6.390 6.582 5.970 6.020 576,704 -0.30(-4.75%)
Apr 20, 2022 6.690 6.780 6.240 6.320 488,596 -0.22(-3.36%)
Apr 19, 2022 6.640 6.780 6.390 6.540 659,384 +0.02(+0.31%)
Apr 18, 2022 6.990 6.990 6.390 6.520 910,137 -0.34(-4.96%)
Apr 14, 2022 7.060 7.120 6.713 6.860 559,065 -0.20(-2.83%)
Apr 13, 2022 6.980 7.290 6.820 7.060 1,159,802 +0.15(+2.17%)
Apr 12, 2022 7.340 7.550 6.890 6.910 784,549 -0.25(-3.56%)
Apr 11, 2022 7.830 7.870 7.050 7.165 1,035,215 -0.80(-10.10%)
Apr 08, 2022 8.210 8.270 7.860 7.970 558,133 -0.28(-3.39%)
Apr 07, 2022 8.500 8.630 8.130 8.250 359,091 -0.25(-2.94%)
Apr 06, 2022 8.520 8.670 8.290 8.500 467,067 -0.10(-1.16%)
Apr 05, 2022 8.990 9.180 8.540 8.600 430,939 -0.40(-4.44%)
Apr 04, 2022 8.700 9.105 8.590 9.000 429,290 +0.35(+4.05%)
Apr 01, 2022 8.750 8.884 8.400 8.650 419,606 +0.00(+0.00%)
Mar 31, 2022 9.050 9.100 8.630 8.650 587,151 -0.37(-4.10%)
Mar 30, 2022 9.380 9.606 8.970 9.020 297,002 -0.40(-4.25%)
Mar 29, 2022 9.290 9.625 9.230 9.420 282,805 +0.34(+3.74%)
Mar 28, 2022 9.190 9.410 8.870 9.080 188,631 -0.16(-1.73%)
Mar 25, 2022 9.520 9.720 9.125 9.240 229,276 -0.38(-3.95%)
Mar 24, 2022 9.460 9.650 9.334 9.620 220,816 +0.29(+3.11%)
Mar 23, 2022 9.340 9.850 9.260 9.330 277,034 -0.12(-1.27%)
Mar 22, 2022 9.510 9.730 9.370 9.450 470,732 +0.03(+0.32%)
Mar 21, 2022 9.640 9.750 9.280 9.420 324,742 -0.32(-3.29%)
Mar 18, 2022 9.820 10.41 9.700 9.740 1,073,874 -0.18(-1.81%)
Mar 17, 2022 9.360 10.09 9.230 9.920 290,825 +0.44(+4.64%)
Mar 16, 2022 9.090 9.525 8.983 9.480 399,622 +0.61(+6.88%)
Mar 15, 2022 8.670 8.900 8.500 8.870 304,593 +0.24(+2.78%)
Mar 14, 2022 9.190 9.195 8.510 8.630 408,322 -0.48(-5.27%)
Mar 11, 2022 9.620 9.715 9.050 9.110 238,541 -0.51(-5.30%)
Mar 10, 2022 9.340 9.800 9.220 9.620 400,340 +0.08(+0.84%)
Mar 09, 2022 9.100 9.570 9.060 9.540 366,034 +0.68(+7.67%)
Mar 08, 2022 8.550 9.040 8.380 8.860 477,823 +0.28(+3.26%)
Mar 07, 2022 8.890 9.069 8.460 8.580 479,743 -0.35(-3.92%)
Mar 04, 2022 9.300 9.615 8.820 8.930 356,546 -0.54(-5.70%)
Mar 03, 2022 10.04 10.09 9.330 9.470 389,998 -0.69(-6.79%)
Mar 02, 2022 9.940 10.31 9.670 10.16 349,297 +0.26(+2.63%)
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.