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

Oramed Pharma (NQ: ORMP )

2.310 -0.070 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Jul 01, 2015 5.780 5.850 5.700 5.830 28,073 +0.16(+2.73%)
Jun 30, 2015 5.760 5.760 5.500 5.675 30,861 +0.04(+0.80%)
Jun 29, 2015 5.800 5.845 5.530 5.630 82,892 -0.18(-3.10%)
Jun 26, 2015 5.808 6.100 5.750 5.810 85,655 -0.04(-0.68%)
Jun 25, 2015 5.920 6.040 5.700 5.850 62,178 +0.04(+0.69%)
Jun 24, 2015 6.010 6.010 5.650 5.810 36,560 -0.17(-2.84%)
Jun 23, 2015 5.950 6.160 5.650 5.980 172,441 +0.14(+2.40%)
Jun 22, 2015 5.440 6.190 5.400 5.840 164,078 +0.23(+4.10%)
Jun 19, 2015 6.040 6.287 5.220 5.610 283,483 -0.64(-10.24%)
Jun 18, 2015 6.520 6.520 6.130 6.250 159,798 -0.28(-4.29%)
Jun 17, 2015 6.840 6.840 6.510 6.530 69,045 -0.20(-2.97%)
Jun 16, 2015 6.750 6.880 6.520 6.730 46,208 +0.07(+0.98%)
Jun 15, 2015 6.920 6.920 6.570 6.665 77,872 -0.24(-3.41%)
Jun 12, 2015 6.750 7.260 6.750 6.900 125,029 +0.11(+1.62%)
Jun 11, 2015 7.210 7.300 6.750 6.790 91,431 -0.47(-6.47%)
Jun 10, 2015 7.120 7.510 7.022 7.260 54,273 +0.09(+1.26%)
Jun 09, 2015 7.290 7.350 7.000 7.170 56,191 -0.12(-1.65%)
Jun 08, 2015 7.350 7.550 7.200 7.290 98,672 -0.03(-0.41%)
Jun 05, 2015 7.680 7.740 7.100 7.320 183,868 -0.54(-6.87%)
Jun 04, 2015 7.700 7.910 7.520 7.860 147,225 +0.20(+2.61%)
Jun 03, 2015 7.240 7.710 7.180 7.660 140,808 +0.50(+6.98%)
Jun 02, 2015 6.770 7.180 6.770 7.160 37,151 +0.30(+4.37%)
Jun 01, 2015 6.670 6.978 6.670 6.860 32,284 +0.20(+3.00%)
May 29, 2015 6.840 6.870 6.610 6.660 81,571 -0.16(-2.35%)
May 28, 2015 6.750 6.900 6.650 6.820 58,553 +0.06(+0.89%)
May 27, 2015 6.670 6.839 6.590 6.760 55,735 +0.16(+2.42%)
May 26, 2015 6.940 7.070 6.560 6.600 107,594 -0.22(-3.23%)
May 22, 2015 6.670 6.820 6.820 6.820 97,900 +0.11(+1.64%)
May 21, 2015 6.742 6.950 6.710 6.710 57,776 -0.24(-3.45%)
May 20, 2015 6.960 7.240 6.590 6.950 90,808 -0.01(-0.14%)
May 19, 2015 7.400 7.700 6.950 6.960 135,703 -0.28(-3.87%)
May 18, 2015 6.540 7.480 6.540 7.240 149,011 +0.73(+11.21%)
May 15, 2015 6.474 6.590 6.378 6.510 25,775 +0.07(+1.09%)
May 14, 2015 6.570 6.580 6.350 6.440 33,370 -0.05(-0.77%)
May 13, 2015 6.640 6.740 6.270 6.490 48,248 -0.01(-0.15%)
May 12, 2015 6.610 6.710 6.450 6.500 45,788 -0.18(-2.69%)
May 11, 2015 6.510 7.140 6.500 6.680 95,135 +0.29(+4.54%)
May 08, 2015 6.440 6.760 6.220 6.390 55,473 +0.08(+1.27%)
May 07, 2015 6.770 6.770 6.100 6.310 99,539 -0.19(-2.92%)
May 06, 2015 7.100 7.170 6.400 6.500 152,023 -0.70(-9.72%)
May 05, 2015 7.140 7.200 7.010 7.200 27,567 +0.15(+2.13%)
May 04, 2015 7.140 7.450 7.010 7.050 92,184 -0.15(-2.08%)
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.