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 (%)
Sep 30, 2019 3.070 3.260 3.070 3.190 35,492 +0.09(+2.90%)
Sep 27, 2019 3.180 3.180 3.040 3.100 49,100 +0.02(+0.65%)
Sep 26, 2019 3.280 3.280 3.080 3.080 26,865 -0.18(-5.52%)
Sep 25, 2019 3.240 3.280 3.100 3.260 37,153 +0.01(+0.31%)
Sep 24, 2019 3.290 3.330 3.150 3.250 74,931 -0.05(-1.52%)
Sep 23, 2019 3.140 3.340 3.140 3.300 66,453 +0.20(+6.45%)
Sep 20, 2019 3.150 3.280 3.070 3.100 64,400 -0.06(-1.90%)
Sep 19, 2019 3.290 3.350 3.100 3.160 56,724 -0.08(-2.47%)
Sep 18, 2019 3.160 3.330 3.160 3.240 81,892 +0.09(+2.86%)
Sep 17, 2019 3.090 3.290 3.000 3.150 59,879 +0.13(+4.30%)
Sep 16, 2019 3.050 3.090 2.940 3.020 40,721 -0.03(-0.98%)
Sep 13, 2019 3.160 3.160 2.990 3.050 28,500 +0.05(+1.67%)
Sep 12, 2019 2.980 3.270 2.980 3.000 165,643 +0.09(+3.09%)
Sep 11, 2019 3.090 3.090 2.860 2.910 651,888 -0.06(-2.02%)
Sep 10, 2019 2.920 2.970 2.810 2.970 34,478 +0.09(+3.13%)
Sep 09, 2019 3.010 3.010 2.800 2.880 145,871 -0.11(-3.68%)
Sep 06, 2019 3.000 3.100 2.900 2.990 50,200 -0.03(-0.99%)
Sep 05, 2019 3.070 3.175 2.900 3.020 78,431 -0.02(-0.66%)
Sep 04, 2019 3.210 3.210 3.010 3.040 124,352 -0.17(-5.44%)
Sep 03, 2019 3.300 3.340 3.120 3.215 29,159 -0.10(-3.16%)
Aug 30, 2019 3.340 3.350 3.300 3.320 18,000 +0.00(+0.00%)
Aug 29, 2019 3.280 3.330 3.280 3.320 9,711 +0.05(+1.53%)
Aug 28, 2019 3.260 3.310 3.260 3.270 9,655 +0.00(+0.00%)
Aug 27, 2019 3.280 3.280 3.220 3.270 11,747 +0.02(+0.62%)
Aug 26, 2019 3.220 3.340 3.220 3.250 20,550 +0.05(+1.56%)
Aug 23, 2019 3.252 3.285 3.200 3.200 4,300 -0.04(-1.23%)
Aug 22, 2019 3.235 3.300 3.235 3.240 9,960 +0.01(+0.31%)
Aug 21, 2019 3.265 3.270 3.210 3.230 17,220 -0.02(-0.63%)
Aug 20, 2019 3.340 3.340 3.250 3.250 8,650 -0.03(-0.90%)
Aug 19, 2019 3.260 3.310 3.237 3.280 16,123 +0.02(+0.61%)
Aug 16, 2019 3.190 3.310 3.190 3.260 33,400 +0.05(+1.56%)
Aug 15, 2019 3.300 3.325 3.090 3.210 40,401 -0.13(-3.89%)
Aug 14, 2019 3.330 3.400 3.260 3.340 30,969 -0.05(-1.47%)
Aug 13, 2019 3.360 3.410 3.356 3.390 14,223 +0.06(+1.80%)
Aug 12, 2019 3.400 3.410 3.310 3.330 4,996 -0.07(-2.06%)
Aug 09, 2019 3.453 3.453 3.365 3.400 8,000 +0.00(+0.00%)
Aug 08, 2019 3.390 3.450 3.390 3.400 10,167 +0.01(+0.29%)
Aug 07, 2019 3.460 3.460 3.390 3.390 2,870 -0.05(-1.45%)
Aug 06, 2019 3.500 3.500 3.360 3.440 13,653 -0.08(-2.27%)
Aug 05, 2019 3.570 3.580 3.400 3.520 43,876 -0.05(-1.40%)
Aug 02, 2019 3.630 3.672 3.544 3.570 8,200 -0.06(-1.65%)
Aug 01, 2019 3.900 3.900 3.550 3.630 31,573 -0.03(-0.82%)
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%)
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.