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, 2015 5.670 5.750 5.460 5.470 36,269 -0.11(-1.97%)
Sep 29, 2015 5.910 5.910 5.490 5.580 81,765 -0.30(-5.10%)
Sep 28, 2015 6.570 6.590 5.800 5.880 89,835 -0.74(-11.18%)
Sep 25, 2015 6.820 7.050 6.500 6.620 94,685 -0.08(-1.19%)
Sep 24, 2015 5.890 7.380 5.890 6.700 515,412 +0.85(+14.53%)
Sep 23, 2015 5.833 5.879 5.740 5.850 9,879 -0.02(-0.34%)
Sep 22, 2015 6.180 6.180 5.850 5.870 31,190 -0.34(-5.55%)
Sep 21, 2015 6.040 6.410 6.010 6.215 62,901 +0.25(+4.10%)
Sep 18, 2015 5.660 5.970 5.660 5.970 19,439 +0.32(+5.66%)
Sep 17, 2015 5.550 5.850 5.550 5.650 24,552 +0.09(+1.62%)
Sep 16, 2015 5.660 5.750 5.550 5.560 19,161 -0.07(-1.24%)
Sep 15, 2015 5.500 5.820 5.480 5.630 18,287 +0.10(+1.81%)
Sep 14, 2015 5.430 5.580 5.410 5.530 5,735 +0.04(+0.73%)
Sep 11, 2015 5.660 5.760 5.440 5.490 68,156 -0.19(-3.35%)
Sep 10, 2015 5.620 5.740 5.620 5.680 17,182 -0.02(-0.35%)
Sep 09, 2015 5.790 6.075 5.640 5.700 29,564 -0.03(-0.52%)
Sep 08, 2015 5.570 5.790 5.570 5.730 25,264 +0.18(+3.24%)
Sep 04, 2015 5.490 5.550 5.550 5.550 14,600 +0.06(+1.09%)
Sep 03, 2015 5.760 5.850 5.440 5.490 26,905 -0.37(-6.31%)
Sep 02, 2015 5.640 5.920 5.490 5.860 67,542 +0.31(+5.59%)
Sep 01, 2015 5.520 5.710 5.400 5.550 28,549 -0.07(-1.25%)
Aug 31, 2015 5.720 5.800 5.530 5.620 61,818 -0.23(-3.93%)
Aug 28, 2015 5.930 5.930 5.658 5.850 57,151 -0.10(-1.68%)
Aug 27, 2015 5.670 6.040 5.650 5.950 48,345 +0.27(+4.78%)
Aug 26, 2015 6.050 6.050 5.540 5.678 36,243 -0.30(-5.04%)
Aug 25, 2015 6.100 6.340 5.980 5.980 55,073 +0.32(+5.65%)
Aug 24, 2015 5.120 5.740 4.150 5.660 108,401 +0.34(+6.39%)
Aug 21, 2015 5.840 5.850 5.314 5.320 99,644 -0.57(-9.68%)
Aug 20, 2015 6.200 6.213 5.850 5.890 80,299 -0.33(-5.31%)
Aug 19, 2015 6.050 6.270 5.990 6.220 21,775 +0.16(+2.64%)
Aug 18, 2015 6.030 6.370 6.000 6.060 37,974 -0.07(-1.14%)
Aug 17, 2015 6.240 6.240 6.030 6.130 43,034 -0.09(-1.45%)
Aug 14, 2015 6.410 6.410 6.218 6.220 28,739 -0.19(-2.96%)
Aug 13, 2015 6.630 6.860 6.400 6.410 67,448 -0.22(-3.32%)
Aug 12, 2015 6.450 6.700 6.450 6.630 41,710 +0.16(+2.47%)
Aug 11, 2015 6.690 6.720 6.370 6.470 27,549 -0.20(-3.00%)
Aug 10, 2015 6.330 6.830 6.320 6.670 84,825 +0.44(+7.06%)
Aug 07, 2015 6.230 6.373 6.000 6.230 48,353 +0.03(+0.48%)
Aug 06, 2015 6.500 6.500 6.180 6.200 61,386 -0.30(-4.62%)
Aug 05, 2015 6.340 6.570 6.200 6.500 46,640 +0.33(+5.35%)
Aug 04, 2015 6.410 6.470 6.070 6.170 47,922 -0.16(-2.53%)
Aug 03, 2015 6.680 6.720 6.261 6.330 63,281 -0.26(-3.95%)
Jul 31, 2015 6.430 6.800 6.320 6.590 38,953 +0.13(+2.01%)
Jul 30, 2015 6.570 6.671 6.250 6.460 63,422 -0.19(-2.86%)
Jul 29, 2015 6.970 7.130 6.600 6.650 111,084 -0.39(-5.54%)
Jul 28, 2015 6.860 7.040 6.720 7.040 45,675 +0.11(+1.59%)
Jul 27, 2015 6.780 6.930 6.570 6.930 35,757 +0.01(+0.14%)
Jul 24, 2015 7.030 7.050 6.760 6.920 47,935 -0.06(-0.86%)
Jul 23, 2015 7.130 7.250 6.820 6.980 99,097 -0.02(-0.29%)
Jul 22, 2015 7.000 7.050 6.950 7.000 30,407 +0.00(+0.00%)
Jul 21, 2015 6.950 7.060 6.871 7.000 50,807 +0.15(+2.19%)
Jul 20, 2015 7.180 7.260 6.820 6.850 61,787 -0.27(-3.79%)
Jul 17, 2015 7.220 7.300 7.050 7.120 52,299 -0.17(-2.33%)
Jul 16, 2015 7.450 7.450 7.060 7.290 57,619 -0.14(-1.88%)
Jul 15, 2015 7.500 7.600 7.410 7.430 71,024 -0.07(-0.93%)
Jul 14, 2015 7.250 7.540 7.250 7.500 147,219 +0.26(+3.59%)
Jul 13, 2015 7.160 7.301 7.090 7.240 99,795 +0.22(+3.13%)
Jul 10, 2015 6.840 7.080 6.810 7.020 118,320 +0.01(+0.14%)
Jul 09, 2015 7.060 7.100 6.870 7.010 138,688 +0.15(+2.19%)
Jul 08, 2015 7.050 7.060 6.520 6.860 243,911 -0.33(-4.59%)
Jul 07, 2015 7.500 7.650 7.010 7.190 864,339 +0.28(+4.05%)
Jul 06, 2015 7.200 7.200 6.630 6.910 143,832 -0.04(-0.58%)
Jul 02, 2015 5.800 6.950 6.950 6.950 573,200 +1.12(+19.21%)
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.