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 (%)
Dec 31, 2019 4.950 5.365 4.850 5.150 156,500 +0.19(+3.83%)
Dec 30, 2019 5.220 5.370 4.930 4.960 164,055 -0.22(-4.25%)
Dec 27, 2019 5.270 5.354 5.120 5.180 62,600 -0.10(-1.89%)
Dec 26, 2019 5.400 5.420 5.214 5.280 89,064 -0.20(-3.65%)
Dec 24, 2019 5.260 5.550 5.210 5.480 60,800 +0.16(+3.01%)
Dec 23, 2019 5.240 5.390 5.150 5.320 79,119 +0.04(+0.76%)
Dec 20, 2019 5.700 5.850 5.200 5.280 196,600 -0.46(-8.01%)
Dec 19, 2019 5.340 6.050 5.278 5.740 421,077 +0.39(+7.29%)
Dec 18, 2019 5.030 5.600 5.000 5.350 206,436 +0.28(+5.52%)
Dec 17, 2019 5.020 5.120 4.770 5.070 127,886 +0.02(+0.40%)
Dec 16, 2019 5.450 5.530 5.000 5.050 206,560 -0.31(-5.78%)
Dec 13, 2019 5.290 5.630 5.210 5.360 179,200 +0.04(+0.75%)
Dec 12, 2019 5.210 5.545 5.100 5.320 177,782 +0.14(+2.70%)
Dec 11, 2019 5.080 5.710 4.980 5.180 641,069 +0.20(+4.02%)
Dec 10, 2019 5.040 5.180 4.770 4.980 239,727 -0.12(-2.35%)
Dec 09, 2019 4.540 5.220 4.330 5.100 327,976 +0.52(+11.35%)
Dec 06, 2019 4.650 4.840 4.430 4.580 114,800 -0.09(-1.93%)
Dec 05, 2019 4.800 4.952 4.371 4.670 539,812 +0.00(+0.00%)
Dec 04, 2019 5.040 5.040 4.370 4.670 557,911 -0.38(-7.52%)
Dec 03, 2019 5.400 5.560 4.880 5.050 857,307 -0.67(-11.71%)
Dec 02, 2019 5.050 5.800 4.780 5.720 3,402,709 +1.31(+29.71%)
Nov 29, 2019 3.810 5.000 3.810 4.410 697,300 +0.67(+17.91%)
Nov 27, 2019 3.320 3.820 3.250 3.740 525,700 +0.51(+15.79%)
Nov 26, 2019 2.900 3.250 2.850 3.230 304,108 +0.39(+13.73%)
Nov 25, 2019 2.600 3.000 2.580 2.840 223,244 +0.28(+10.94%)
Nov 22, 2019 2.690 2.690 2.560 2.560 33,700 -0.12(-4.48%)
Nov 21, 2019 2.400 2.700 2.400 2.680 73,628 +0.25(+10.29%)
Nov 20, 2019 2.480 2.530 2.380 2.430 80,948 -0.05(-2.02%)
Nov 19, 2019 2.700 2.730 2.450 2.480 81,263 -0.19(-7.12%)
Nov 18, 2019 2.660 2.685 2.600 2.670 54,188 +0.05(+1.91%)
Nov 15, 2019 2.500 2.650 2.418 2.620 87,900 +0.11(+4.38%)
Nov 14, 2019 2.600 2.613 2.317 2.510 103,506 -0.05(-1.95%)
Nov 13, 2019 2.530 2.660 2.510 2.560 96,515 -0.01(-0.39%)
Nov 12, 2019 2.700 2.700 2.444 2.570 638,453 -0.42(-14.05%)
Nov 11, 2019 3.070 3.070 2.930 2.990 57,283 -0.05(-1.64%)
Nov 08, 2019 3.030 3.100 2.990 3.040 21,200 -0.02(-0.65%)
Nov 07, 2019 3.090 3.150 3.030 3.060 36,587 -0.03(-0.97%)
Nov 06, 2019 3.110 3.160 3.090 3.090 11,292 -0.04(-1.28%)
Nov 05, 2019 3.210 3.260 3.130 3.130 27,709 -0.07(-2.19%)
Nov 04, 2019 3.280 3.283 3.180 3.200 29,745 -0.04(-1.23%)
Nov 01, 2019 3.189 3.274 3.189 3.240 13,000 +0.06(+1.89%)
Oct 31, 2019 3.260 3.260 3.150 3.180 31,174 -0.12(-3.64%)
Oct 30, 2019 3.350 3.350 3.250 3.300 58,224 -0.04(-1.20%)
Oct 29, 2019 3.200 3.360 3.160 3.340 100,236 +0.15(+4.70%)
Oct 28, 2019 3.150 3.190 3.100 3.190 29,669 +0.03(+0.95%)
Oct 25, 2019 3.140 3.180 3.100 3.160 10,400 -0.01(-0.32%)
Oct 24, 2019 3.150 3.170 3.130 3.170 5,476 -0.01(-0.31%)
Oct 23, 2019 3.180 3.185 3.120 3.180 19,807 +0.05(+1.60%)
Oct 22, 2019 3.120 3.189 3.120 3.130 20,038 +0.06(+1.95%)
Oct 21, 2019 3.052 3.080 3.016 3.070 10,393 +0.03(+0.99%)
Oct 18, 2019 3.050 3.100 2.990 3.040 45,100 -0.01(-0.33%)
Oct 17, 2019 3.160 3.250 3.050 3.050 32,525 -0.09(-2.87%)
Oct 16, 2019 3.150 3.150 3.090 3.140 19,965 +0.02(+0.64%)
Oct 15, 2019 3.130 3.140 3.090 3.120 21,337 +0.02(+0.65%)
Oct 14, 2019 3.120 3.179 3.050 3.100 37,052 +0.00(+0.00%)
Oct 11, 2019 3.170 3.185 3.100 3.100 20,700 -0.05(-1.59%)
Oct 10, 2019 3.270 3.280 3.150 3.150 18,929 -0.03(-0.94%)
Oct 09, 2019 3.170 3.290 3.170 3.180 23,700 +0.05(+1.60%)
Oct 08, 2019 3.250 3.290 3.110 3.130 23,080 -0.11(-3.40%)
Oct 07, 2019 3.070 3.310 3.070 3.240 67,784 +0.19(+6.23%)
Oct 04, 2019 3.070 3.150 2.970 3.050 59,100 -0.02(-0.65%)
Oct 03, 2019 3.130 3.220 3.010 3.070 57,035 +0.04(+1.32%)
Oct 02, 2019 3.220 3.250 2.990 3.030 88,548 -0.06(-1.94%)
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.