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 (%)
Jun 30, 2014 10.00 10.20 9.460 9.620 130,843 -0.30(-3.02%)
Jun 27, 2014 9.410 10.08 9.300 9.920 157,490 +0.51(+5.42%)
Jun 26, 2014 9.720 9.720 9.340 9.410 83,084 -0.24(-2.49%)
Jun 25, 2014 9.700 9.930 9.170 9.650 117,369 -0.24(-2.43%)
Jun 24, 2014 10.01 10.40 9.740 9.890 41,484 -0.10(-1.00%)
Jun 23, 2014 10.06 10.38 9.750 9.990 55,513 +0.10(+1.01%)
Jun 20, 2014 10.08 10.22 9.750 9.890 65,341 -0.03(-0.30%)
Jun 19, 2014 10.00 10.21 9.500 9.920 93,789 -0.28(-2.75%)
Jun 18, 2014 10.00 10.49 10.00 10.20 70,736 +0.17(+1.69%)
Jun 17, 2014 11.46 11.46 9.810 10.03 138,378 -0.61(-5.73%)
Jun 16, 2014 9.600 10.88 9.510 10.64 210,685 +1.00(+10.37%)
Jun 13, 2014 11.00 11.00 9.520 9.640 190,610 -1.41(-12.76%)
Jun 12, 2014 10.69 11.49 10.20 11.05 226,967 +0.27(+2.50%)
Jun 11, 2014 9.150 11.15 9.010 10.78 259,220 +1.69(+18.59%)
Jun 10, 2014 8.260 9.180 8.215 9.090 101,397 +0.91(+11.12%)
Jun 06, 2014 7.980 8.270 7.850 8.180 38,683 +0.25(+3.15%)
Jun 05, 2014 8.100 8.260 7.745 7.930 43,458 -0.19(-2.34%)
Jun 04, 2014 7.560 8.480 7.560 8.120 81,791 +0.57(+7.55%)
Jun 03, 2014 7.850 7.899 7.309 7.550 91,774 -0.25(-3.21%)
Jun 02, 2014 8.330 8.490 7.750 7.800 79,382 -0.53(-6.36%)
May 30, 2014 7.990 8.420 7.980 8.330 135,782 +0.47(+5.98%)
May 29, 2014 7.990 7.990 7.500 7.860 101,506 +0.16(+2.08%)
May 28, 2014 6.730 7.760 6.720 7.700 252,595 +0.68(+9.69%)
May 27, 2014 7.500 7.600 6.950 7.020 342,508 -0.69(-8.95%)
May 23, 2014 9.440 7.710 7.710 7.710 345,100 -1.65(-17.63%)
May 22, 2014 9.580 9.600 9.240 9.360 24,233 -0.10(-1.06%)
May 21, 2014 9.610 9.610 9.160 9.460 45,202 -0.03(-0.32%)
May 20, 2014 9.520 9.710 9.490 9.490 53,552 -0.01(-0.11%)
May 19, 2014 9.500 9.720 9.436 9.500 34,053 +0.03(+0.32%)
May 16, 2014 9.610 9.610 9.250 9.470 22,923 -0.05(-0.53%)
May 15, 2014 9.500 9.710 9.250 9.520 32,588 +0.02(+0.21%)
May 14, 2014 9.160 9.500 9.150 9.500 44,167 +0.24(+2.59%)
May 13, 2014 9.470 9.610 9.030 9.260 40,039 -0.27(-2.83%)
May 12, 2014 9.440 9.670 9.310 9.530 39,098 +0.28(+3.03%)
May 09, 2014 9.060 9.410 8.750 9.250 63,850 +0.22(+2.44%)
May 08, 2014 9.200 9.420 9.020 9.030 40,620 -0.26(-2.80%)
May 07, 2014 9.250 9.360 9.010 9.290 49,005 +0.03(+0.32%)
May 06, 2014 9.520 9.700 9.210 9.260 48,790 -0.35(-3.64%)
May 05, 2014 9.340 9.750 9.200 9.610 67,863 +0.14(+1.48%)
May 02, 2014 9.610 9.820 9.280 9.470 80,519 -0.15(-1.56%)
May 01, 2014 9.580 10.02 8.960 9.620 209,863 -0.04(-0.41%)
Apr 30, 2014 10.45 10.57 9.470 9.660 222,062 -0.79(-7.56%)
Apr 29, 2014 10.85 11.13 10.10 10.45 130,776 -0.27(-2.52%)
Apr 28, 2014 11.43 11.80 10.32 10.72 221,025 -0.71(-6.21%)
Apr 25, 2014 12.36 13.12 11.30 11.43 213,183 -1.08(-8.63%)
Apr 24, 2014 13.68 13.88 12.43 12.51 279,172 -1.18(-8.62%)
Apr 23, 2014 13.69 14.21 13.59 13.69 99,947 +0.15(+1.11%)
Apr 22, 2014 12.96 13.55 12.95 13.54 125,669 +0.69(+5.37%)
Apr 21, 2014 12.28 12.87 12.10 12.85 110,149 +0.68(+5.59%)
Apr 17, 2014 12.80 12.17 12.17 12.17 110,500 -0.37(-2.95%)
Apr 16, 2014 12.01 12.65 11.60 12.54 98,581 +0.26(+2.12%)
Apr 15, 2014 14.18 14.32 12.13 12.28 199,712 -1.53(-11.08%)
Apr 14, 2014 14.49 14.80 13.45 13.81 306,143 -0.03(-0.22%)
Apr 11, 2014 12.85 13.97 12.56 13.84 227,132 +0.83(+6.38%)
Apr 10, 2014 13.00 14.07 12.64 13.01 404,525 +0.56(+4.50%)
Apr 09, 2014 12.41 12.50 12.01 12.45 111,764 +0.20(+1.63%)
Apr 08, 2014 11.68 12.25 11.50 12.25 91,601 +0.66(+5.69%)
Apr 07, 2014 11.82 12.38 11.31 11.59 146,031 -0.13(-1.11%)
Apr 04, 2014 12.17 12.17 11.25 11.72 122,133 -0.39(-3.22%)
Apr 03, 2014 12.03 12.30 11.85 12.11 86,498 +0.03(+0.25%)
Apr 02, 2014 11.83 12.25 11.60 12.08 291,405 +0.21(+1.77%)
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.