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 (%)
Jul 31, 2019 3.680 3.750 3.634 3.660 20,499 -0.03(-0.81%)
Jul 30, 2019 3.630 3.750 3.630 3.690 25,038 -0.01(-0.27%)
Jul 29, 2019 3.690 3.720 3.618 3.700 30,054 -0.08(-2.12%)
Jul 26, 2019 3.710 3.800 3.668 3.780 103,600 +0.06(+1.61%)
Jul 25, 2019 3.720 3.814 3.690 3.720 25,464 +0.04(+1.09%)
Jul 24, 2019 3.700 3.720 3.590 3.680 9,427 -0.02(-0.54%)
Jul 23, 2019 3.700 3.790 3.660 3.700 44,489 -0.02(-0.54%)
Jul 22, 2019 3.820 3.820 3.710 3.720 16,889 -0.15(-3.88%)
Jul 19, 2019 4.000 4.000 3.850 3.870 46,200 -0.09(-2.27%)
Jul 18, 2019 3.790 4.060 3.750 3.960 67,306 +0.14(+3.66%)
Jul 17, 2019 3.540 3.920 3.460 3.820 96,853 +0.28(+7.91%)
Jul 16, 2019 3.320 3.560 3.300 3.540 45,697 +0.19(+5.67%)
Jul 15, 2019 3.340 3.360 3.300 3.350 13,611 +0.05(+1.52%)
Jul 12, 2019 3.350 3.380 3.300 3.300 12,500 +0.00(+0.00%)
Jul 11, 2019 3.300 3.340 3.300 3.300 12,589 +0.03(+0.92%)
Jul 10, 2019 3.290 3.370 3.220 3.270 16,065 -0.01(-0.30%)
Jul 09, 2019 3.217 3.280 3.217 3.280 10,031 +0.02(+0.61%)
Jul 08, 2019 3.300 3.325 3.240 3.260 26,749 -0.02(-0.61%)
Jul 05, 2019 3.250 3.300 3.250 3.280 17,400 +0.08(+2.50%)
Jul 03, 2019 3.220 3.220 3.150 3.200 6,800 +0.02(+0.63%)
Jul 02, 2019 3.410 3.410 3.110 3.180 41,877 -0.28(-8.09%)
Jul 01, 2019 3.600 3.620 3.450 3.460 24,554 -0.13(-3.62%)
Jun 28, 2019 3.550 3.697 3.525 3.590 30,100 +0.05(+1.41%)
Jun 27, 2019 3.575 3.575 3.475 3.540 27,351 -0.03(-0.84%)
Jun 26, 2019 3.600 3.600 3.530 3.570 14,818 +0.02(+0.56%)
Jun 25, 2019 3.490 3.750 3.490 3.550 57,615 +0.05(+1.43%)
Jun 24, 2019 3.560 3.560 3.470 3.500 128,961 -0.05(-1.43%)
Jun 21, 2019 3.520 3.570 3.500 3.551 22,700 +0.05(+1.45%)
Jun 20, 2019 3.580 3.580 3.500 3.500 9,194 -0.08(-2.23%)
Jun 19, 2019 3.580 3.600 3.538 3.580 12,008 +0.05(+1.42%)
Jun 18, 2019 3.510 3.590 3.460 3.530 42,418 -0.02(-0.56%)
Jun 17, 2019 3.510 3.610 3.500 3.550 8,468 +0.05(+1.43%)
Jun 14, 2019 3.500 3.592 3.453 3.500 20,800 -0.03(-0.85%)
Jun 13, 2019 3.600 3.750 3.500 3.530 64,333 -0.10(-2.75%)
Jun 12, 2019 3.590 3.740 3.550 3.630 55,229 +0.07(+2.08%)
Jun 11, 2019 3.520 3.580 3.493 3.556 32,896 +0.10(+2.77%)
Jun 10, 2019 3.410 3.475 3.361 3.460 25,945 +0.10(+2.98%)
Jun 07, 2019 3.345 3.380 3.315 3.360 47,600 +0.09(+2.75%)
Jun 06, 2019 3.230 3.300 3.150 3.270 20,261 +0.06(+1.87%)
Jun 05, 2019 3.100 3.260 3.060 3.210 32,789 +0.15(+4.90%)
Jun 04, 2019 3.100 3.167 3.057 3.060 13,599 -0.01(-0.33%)
Jun 03, 2019 3.010 3.070 3.000 3.070 29,034 +0.07(+2.33%)
May 31, 2019 2.960 3.010 2.860 3.000 16,200 -0.03(-0.99%)
May 30, 2019 2.890 3.070 2.810 3.030 79,968 +0.15(+5.21%)
May 29, 2019 2.860 2.910 2.825 2.880 32,519 -0.02(-0.69%)
May 28, 2019 2.930 2.950 2.810 2.900 57,885 -0.05(-1.69%)
May 24, 2019 2.890 3.000 2.833 2.950 32,600 +0.06(+2.08%)
May 23, 2019 2.930 2.960 2.830 2.890 67,173 -0.08(-2.69%)
May 22, 2019 3.160 3.220 2.940 2.970 118,821 -0.15(-4.81%)
May 21, 2019 3.060 3.270 2.900 3.120 688,125 +0.06(+2.09%)
May 20, 2019 3.120 3.120 3.050 3.056 12,350 +0.01(+0.20%)
May 17, 2019 3.150 3.150 3.040 3.050 24,400 -0.11(-3.48%)
May 16, 2019 3.190 3.260 3.150 3.160 22,664 -0.04(-1.25%)
May 15, 2019 3.240 3.280 3.190 3.200 25,418 -0.05(-1.54%)
May 14, 2019 3.250 3.290 3.210 3.250 13,810 +0.00(+0.00%)
May 13, 2019 3.340 3.340 3.200 3.250 30,910 -0.12(-3.56%)
May 10, 2019 3.390 3.470 3.350 3.370 12,800 -0.02(-0.59%)
May 09, 2019 3.350 3.430 3.350 3.390 24,006 +0.02(+0.59%)
May 08, 2019 3.510 3.511 3.320 3.370 50,369 -0.19(-5.34%)
May 07, 2019 3.620 3.690 3.560 3.560 17,961 -0.09(-2.60%)
May 06, 2019 3.600 3.670 3.568 3.655 4,857 +0.06(+1.81%)
May 03, 2019 3.600 3.640 3.528 3.590 12,600 -0.01(-0.28%)
May 02, 2019 3.680 3.740 3.529 3.600 19,885 -0.09(-2.44%)
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.