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 (%)
Nov 30, 2022 8.390 8.500 8.010 8.450 266,648 +0.12(+1.44%)
Nov 29, 2022 8.050 8.590 7.950 8.330 252,033 +0.36(+4.52%)
Nov 28, 2022 8.410 8.600 7.940 7.970 242,549 -0.44(-5.23%)
Nov 25, 2022 7.910 8.490 7.850 8.410 153,724 +0.52(+6.59%)
Nov 23, 2022 7.490 7.980 7.460 7.890 178,272 +0.41(+5.48%)
Nov 22, 2022 7.810 7.861 7.420 7.480 211,002 -0.33(-4.23%)
Nov 21, 2022 7.680 7.990 7.470 7.810 354,051 +0.03(+0.39%)
Nov 18, 2022 8.250 8.480 7.720 7.780 227,424 -0.33(-4.07%)
Nov 17, 2022 8.000 8.200 7.550 8.110 507,047 -0.12(-1.46%)
Nov 16, 2022 8.860 8.860 7.700 8.230 606,304 -0.77(-8.56%)
Nov 15, 2022 8.290 9.710 8.220 9.000 920,607 +1.11(+14.07%)
Nov 14, 2022 7.570 8.070 7.250 7.890 343,589 +0.34(+4.50%)
Nov 11, 2022 6.800 7.560 6.560 7.550 525,605 +0.97(+14.74%)
Nov 10, 2022 6.520 6.730 6.470 6.580 248,577 +0.37(+5.96%)
Nov 09, 2022 6.540 6.540 6.080 6.210 231,941 -0.41(-6.19%)
Nov 08, 2022 6.680 6.985 6.540 6.620 249,553 -0.10(-1.49%)
Nov 07, 2022 6.610 6.810 6.477 6.720 121,785 +0.12(+1.82%)
Nov 04, 2022 6.840 6.840 6.240 6.600 309,646 -0.09(-1.35%)
Nov 03, 2022 6.560 6.970 6.442 6.690 161,204 +0.02(+0.30%)
Nov 02, 2022 6.780 7.080 6.650 6.670 212,364 -0.09(-1.40%)
Nov 01, 2022 7.200 7.310 6.715 6.765 151,014 -0.35(-4.85%)
Oct 31, 2022 7.000 7.255 6.920 7.110 145,691 +0.10(+1.43%)
Oct 28, 2022 6.860 7.080 6.580 7.010 237,290 +0.19(+2.79%)
Oct 27, 2022 6.990 7.100 6.730 6.820 113,816 -0.11(-1.59%)
Oct 26, 2022 6.760 7.175 6.690 6.930 191,511 +0.19(+2.82%)
Oct 25, 2022 6.450 6.900 6.450 6.740 253,117 +0.06(+0.90%)
Oct 24, 2022 6.900 6.940 6.480 6.680 223,803 -0.19(-2.77%)
Oct 21, 2022 6.810 6.970 6.660 6.870 204,718 +0.09(+1.33%)
Oct 20, 2022 6.480 6.940 6.440 6.780 216,432 +0.24(+3.67%)
Oct 19, 2022 6.600 6.680 6.320 6.540 238,230 -0.29(-4.25%)
Oct 18, 2022 6.960 7.060 6.750 6.830 206,890 +0.11(+1.64%)
Oct 17, 2022 6.410 6.860 6.260 6.720 267,213 +0.48(+7.69%)
Oct 14, 2022 6.330 6.430 6.100 6.240 227,224 +0.03(+0.48%)
Oct 13, 2022 5.900 6.260 5.790 6.210 155,534 +0.11(+1.80%)
Oct 12, 2022 6.050 6.200 5.930 6.100 140,572 +0.06(+0.99%)
Oct 11, 2022 5.820 6.320 5.750 6.040 311,445 +0.16(+2.72%)
Oct 10, 2022 6.060 6.100 5.840 5.880 204,186 -0.19(-3.13%)
Oct 07, 2022 6.460 6.500 5.990 6.070 309,702 -0.47(-7.19%)
Oct 06, 2022 6.620 7.020 6.500 6.540 155,008 -0.17(-2.53%)
Oct 05, 2022 6.900 7.000 6.500 6.710 156,478 -0.37(-5.23%)
Oct 04, 2022 6.800 7.090 6.630 7.080 221,985 +0.57(+8.76%)
Oct 03, 2022 6.530 6.620 6.310 6.510 168,772 +0.03(+0.46%)
Sep 30, 2022 6.500 6.769 6.400 6.480 242,860 -0.01(-0.15%)
Sep 29, 2022 6.600 6.700 6.400 6.490 243,111 -0.25(-3.71%)
Sep 28, 2022 6.590 6.830 6.447 6.740 255,770 +0.12(+1.81%)
Sep 27, 2022 6.710 6.990 6.550 6.620 305,532 +0.09(+1.38%)
Sep 26, 2022 6.610 7.120 6.510 6.530 191,417 -0.21(-3.12%)
Sep 23, 2022 6.750 6.970 6.620 6.740 424,091 -0.20(-2.88%)
Sep 22, 2022 7.260 7.300 6.870 6.940 285,739 -0.34(-4.67%)
Sep 21, 2022 7.330 7.739 7.110 7.280 457,058 +0.02(+0.28%)
Sep 20, 2022 7.670 7.670 7.260 7.260 183,287 -0.39(-5.10%)
Sep 19, 2022 7.680 7.860 7.500 7.650 224,076 -0.03(-0.39%)
Sep 16, 2022 8.230 8.275 7.540 7.680 284,335 -0.74(-8.79%)
Sep 15, 2022 8.400 8.560 8.140 8.420 184,177 -0.18(-2.09%)
Sep 14, 2022 8.830 8.850 8.400 8.600 195,832 -0.29(-3.26%)
Sep 13, 2022 8.210 8.950 8.210 8.890 432,686 +0.15(+1.72%)
Sep 12, 2022 8.580 8.770 8.430 8.740 215,408 +0.22(+2.58%)
Sep 09, 2022 8.490 8.670 8.101 8.520 298,411 +0.25(+3.02%)
Sep 08, 2022 7.570 8.270 7.500 8.270 346,490 +0.69(+9.10%)
Sep 07, 2022 7.350 7.880 7.350 7.580 327,542 +0.42(+5.87%)
Sep 06, 2022 8.270 8.270 7.130 7.160 532,151 -1.01(-12.36%)
Sep 02, 2022 8.410 8.410 8.060 8.170 221,991 -0.13(-1.57%)
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.