Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oramed Pharma (NQ: ORMP )

2.350 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 3.190 3.190 3.040 3.090 88,980 +0.07(+2.32%)
Apr 29, 2020 3.000 3.150 2.982 3.020 235,157 -0.01(-0.33%)
Apr 28, 2020 3.070 3.110 2.930 3.030 67,705 -0.04(-1.30%)
Apr 27, 2020 3.000 3.110 2.905 3.070 122,663 +0.14(+4.78%)
Apr 24, 2020 2.850 2.950 2.850 2.930 46,600 +0.06(+2.10%)
Apr 23, 2020 2.970 3.000 2.760 2.870 210,954 -0.06(-2.06%)
Apr 22, 2020 3.000 3.000 2.800 2.930 152,271 -0.07(-2.33%)
Apr 21, 2020 3.030 3.100 2.860 3.000 71,594 -0.02(-0.66%)
Apr 20, 2020 3.230 3.290 2.980 3.020 147,006 -0.14(-4.43%)
Apr 17, 2020 3.090 3.240 3.070 3.160 73,700 +0.09(+2.93%)
Apr 16, 2020 3.200 3.300 3.040 3.070 46,440 -0.05(-1.60%)
Apr 15, 2020 3.240 3.240 3.040 3.120 46,953 -0.11(-3.55%)
Apr 14, 2020 3.200 3.250 3.010 3.235 97,298 +0.03(+1.09%)
Apr 13, 2020 3.190 3.210 3.030 3.200 36,076 +0.03(+0.95%)
Apr 09, 2020 3.200 3.230 3.110 3.170 38,000 -0.01(-0.31%)
Apr 08, 2020 3.110 3.220 3.092 3.180 26,261 +0.09(+2.91%)
Apr 07, 2020 3.240 3.300 3.070 3.090 72,112 +0.00(+0.00%)
Apr 06, 2020 3.100 3.210 3.010 3.090 80,730 +0.11(+3.69%)
Apr 03, 2020 3.050 3.140 2.960 2.980 22,900 -0.06(-1.97%)
Apr 02, 2020 2.890 3.070 2.850 3.040 138,396 +0.10(+3.40%)
Apr 01, 2020 3.130 3.150 2.920 2.940 126,798 -0.10(-3.29%)
Mar 31, 2020 2.950 3.179 2.950 3.040 107,129 +0.06(+2.01%)
Mar 30, 2020 2.950 3.100 2.950 2.980 78,166 +0.05(+1.71%)
Mar 27, 2020 3.030 3.050 2.870 2.930 43,800 -0.08(-2.66%)
Mar 26, 2020 3.020 3.180 3.000 3.010 126,543 +0.01(+0.33%)
Mar 25, 2020 2.990 3.080 2.830 3.000 127,073 +0.10(+3.45%)
Mar 24, 2020 2.980 3.040 2.878 2.900 51,432 -0.01(-0.34%)
Mar 23, 2020 3.030 3.060 2.849 2.910 61,209 -0.11(-3.64%)
Mar 20, 2020 2.950 3.260 2.910 3.020 164,400 +0.11(+3.78%)
Mar 19, 2020 2.820 3.000 2.820 2.910 171,351 +0.31(+11.92%)
Mar 18, 2020 2.810 2.910 2.510 2.600 131,330 -0.23(-8.13%)
Mar 17, 2020 2.810 2.950 2.810 2.830 113,269 +0.06(+2.17%)
Mar 16, 2020 2.900 3.030 2.750 2.770 221,791 -0.29(-9.48%)
Mar 13, 2020 3.150 3.270 3.000 3.060 248,100 -0.07(-2.24%)
Mar 12, 2020 3.110 3.250 3.000 3.130 139,029 -0.18(-5.44%)
Mar 11, 2020 3.450 3.459 3.300 3.310 153,286 -0.30(-8.31%)
Mar 10, 2020 3.550 3.820 3.420 3.610 106,587 +0.11(+3.14%)
Mar 09, 2020 3.500 3.640 3.320 3.500 206,915 -0.39(-10.03%)
Mar 06, 2020 3.760 3.940 3.760 3.890 90,900 -0.02(-0.51%)
Mar 05, 2020 3.970 4.000 3.860 3.910 73,683 -0.06(-1.51%)
Mar 04, 2020 4.010 4.060 3.900 3.970 123,397 -0.01(-0.25%)
Mar 03, 2020 4.010 4.110 3.960 3.980 134,073 -0.06(-1.49%)
Mar 02, 2020 4.190 4.190 4.000 4.040 141,544 -0.04(-0.98%)
Feb 28, 2020 3.960 4.150 3.920 4.080 326,100 +0.13(+3.29%)
Feb 27, 2020 3.900 4.050 3.820 3.950 723,376 -0.75(-15.96%)
Feb 26, 2020 5.250 5.260 4.550 4.700 503,733 -0.17(-3.49%)
Feb 25, 2020 4.990 5.030 4.760 4.870 48,485 -0.14(-2.79%)
Feb 24, 2020 4.660 5.050 4.660 5.010 165,419 +0.09(+1.83%)
Feb 21, 2020 4.890 5.020 4.440 4.920 159,500 -0.03(-0.61%)
Feb 20, 2020 4.890 5.130 4.890 4.950 92,496 -0.01(-0.20%)
Feb 19, 2020 4.790 4.980 4.739 4.960 59,042 +0.09(+1.85%)
Feb 18, 2020 4.950 4.950 4.740 4.870 66,802 +0.02(+0.41%)
Feb 14, 2020 4.810 4.960 4.810 4.850 35,600 +0.00(+0.00%)
Feb 13, 2020 4.680 4.930 4.680 4.850 79,597 +0.09(+1.89%)
Feb 12, 2020 4.900 5.020 4.720 4.760 189,442 -0.10(-2.06%)
Feb 11, 2020 4.970 5.100 4.850 4.860 86,760 -0.16(-3.19%)
Feb 10, 2020 5.180 5.180 4.960 5.020 56,604 -0.06(-1.18%)
Feb 07, 2020 5.110 5.160 4.950 5.080 104,100 -0.03(-0.59%)
Feb 06, 2020 5.210 5.250 5.050 5.110 80,596 -0.11(-2.11%)
Feb 05, 2020 5.210 5.270 5.035 5.220 76,391 +0.17(+3.37%)
Feb 04, 2020 5.120 5.170 5.000 5.050 74,633 -0.05(-0.98%)
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.