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 (%)
Aug 31, 2023 3.310 3.360 3.225 3.280 85,092 -0.04(-1.20%)
Aug 30, 2023 3.200 3.450 3.140 3.320 310,297 +0.10(+3.11%)
Aug 29, 2023 3.220 3.310 3.200 3.220 110,191 -0.03(-0.92%)
Aug 28, 2023 3.280 3.300 3.220 3.250 105,250 +0.01(+0.31%)
Aug 25, 2023 3.240 3.350 3.200 3.240 89,411 -0.02(-0.61%)
Aug 24, 2023 3.220 3.265 3.110 3.260 127,325 -0.02(-0.61%)
Aug 23, 2023 3.200 3.320 3.160 3.280 117,909 +0.10(+3.14%)
Aug 22, 2023 3.290 3.290 3.140 3.180 75,329 -0.10(-3.05%)
Aug 21, 2023 3.210 3.330 3.200 3.280 195,302 +0.04(+1.23%)
Aug 18, 2023 3.100 3.300 3.080 3.240 239,359 +0.09(+2.86%)
Aug 17, 2023 2.930 3.165 2.920 3.150 226,372 +0.24(+8.25%)
Aug 16, 2023 3.080 3.090 2.840 2.910 453,529 -0.22(-7.03%)
Aug 15, 2023 3.100 3.180 3.060 3.130 116,753 +0.01(+0.32%)
Aug 14, 2023 3.200 3.250 3.105 3.120 187,961 -0.15(-4.59%)
Aug 11, 2023 3.170 3.300 3.170 3.270 118,616 +0.08(+2.51%)
Aug 10, 2023 3.150 3.236 3.124 3.190 153,352 +0.02(+0.63%)
Aug 09, 2023 3.270 3.310 3.140 3.170 153,006 -0.09(-2.76%)
Aug 08, 2023 3.330 3.371 3.210 3.260 207,642 -0.12(-3.55%)
Aug 07, 2023 3.540 3.540 3.300 3.380 404,346 -0.04(-1.17%)
Aug 04, 2023 3.450 3.480 3.340 3.420 143,776 -0.03(-0.87%)
Aug 03, 2023 3.460 3.620 3.450 3.450 217,407 +0.00(+0.00%)
Aug 02, 2023 3.400 3.530 3.255 3.450 460,475 +0.14(+4.23%)
Aug 01, 2023 3.360 3.380 3.310 3.310 118,070 -0.08(-2.36%)
Jul 31, 2023 3.300 3.490 3.300 3.390 252,273 +0.11(+3.35%)
Jul 28, 2023 2.960 3.290 2.960 3.280 286,159 +0.31(+10.44%)
Jul 27, 2023 3.100 3.100 2.960 2.970 182,941 -0.11(-3.57%)
Jul 26, 2023 2.950 3.090 2.912 3.080 417,578 +0.14(+4.76%)
Jul 25, 2023 3.060 3.120 2.925 2.940 373,556 -0.17(-5.47%)
Jul 24, 2023 3.150 3.210 3.110 3.110 153,370 -0.06(-1.89%)
Jul 21, 2023 3.150 3.210 3.125 3.170 163,026 +0.05(+1.60%)
Jul 20, 2023 3.330 3.370 3.120 3.120 191,570 -0.20(-6.02%)
Jul 19, 2023 3.260 3.425 3.260 3.320 261,361 -0.04(-1.19%)
Jul 18, 2023 3.250 3.400 3.240 3.360 266,858 +0.11(+3.38%)
Jul 17, 2023 3.210 3.275 3.180 3.250 242,931 +0.04(+1.25%)
Jul 14, 2023 3.270 3.310 3.140 3.210 258,545 -0.09(-2.73%)
Jul 13, 2023 3.430 3.480 3.280 3.300 287,693 -0.13(-3.79%)
Jul 12, 2023 3.490 3.510 3.350 3.430 222,368 -0.02(-0.58%)
Jul 11, 2023 3.560 3.590 3.410 3.450 165,743 -0.10(-2.82%)
Jul 10, 2023 3.470 3.560 3.430 3.550 212,969 +0.08(+2.31%)
Jul 07, 2023 3.380 3.525 3.370 3.470 234,526 +0.07(+2.06%)
Jul 06, 2023 3.450 3.470 3.330 3.400 217,443 -0.08(-2.30%)
Jul 05, 2023 3.520 3.560 3.430 3.480 324,294 -0.06(-1.69%)
Jul 03, 2023 3.580 3.600 3.495 3.540 103,176 -0.04(-1.12%)
Jun 30, 2023 3.610 3.660 3.560 3.580 184,324 +0.01(+0.28%)
Jun 29, 2023 3.570 3.700 3.500 3.570 183,612 -0.01(-0.28%)
Jun 28, 2023 3.500 3.630 3.471 3.580 218,573 -0.03(-0.83%)
Jun 27, 2023 3.380 3.670 3.290 3.610 525,170 +0.24(+7.12%)
Jun 26, 2023 3.290 3.448 3.280 3.370 412,775 +0.12(+3.69%)
Jun 23, 2023 3.730 3.730 3.100 3.250 1,067,334 -0.50(-13.33%)
Jun 22, 2023 3.840 3.882 3.710 3.750 340,966 -0.11(-2.85%)
Jun 21, 2023 4.000 4.000 3.760 3.860 437,366 -0.13(-3.26%)
Jun 20, 2023 3.830 4.010 3.825 3.990 379,946 +0.14(+3.64%)
Jun 16, 2023 3.990 4.085 3.830 3.850 607,967 -0.19(-4.70%)
Jun 15, 2023 3.860 4.045 3.780 4.040 525,966 +0.18(+4.66%)
Jun 14, 2023 4.010 4.025 3.800 3.860 392,327 -0.13(-3.26%)
Jun 13, 2023 3.880 4.010 3.820 3.990 321,869 +0.06(+1.53%)
Jun 12, 2023 3.910 3.950 3.830 3.930 269,914 +0.06(+1.55%)
Jun 09, 2023 4.000 4.072 3.850 3.870 270,703 -0.14(-3.49%)
Jun 08, 2023 3.990 4.150 3.990 4.010 308,367 -0.04(-0.99%)
Jun 07, 2023 4.000 4.160 3.945 4.050 500,329 +0.09(+2.27%)
Jun 06, 2023 4.030 4.045 3.750 3.960 615,572 -0.11(-2.70%)
Jun 05, 2023 3.970 4.125 3.914 4.070 282,611 +0.05(+1.24%)
Jun 02, 2023 4.140 4.360 3.940 4.020 531,998 -0.12(-2.90%)
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.