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

Oramed Pharma (NQ: ORMP )

2.340 +0.020 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
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%)
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.