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 (%)
Nov 30, 2015 9.250 10.74 8.800 9.100 3,010,113 +1.35(+17.42%)
Nov 27, 2015 7.700 7.860 7.640 7.750 46,877 +0.12(+1.57%)
Nov 25, 2015 7.700 7.630 7.630 7.630 98,000 -0.02(-0.26%)
Nov 24, 2015 8.090 8.090 7.410 7.650 102,524 -0.36(-4.49%)
Nov 23, 2015 8.350 8.450 8.010 8.010 177,212 -0.27(-3.26%)
Nov 20, 2015 7.410 8.460 7.380 8.280 308,118 +0.92(+12.50%)
Nov 19, 2015 7.230 7.450 7.030 7.360 93,647 +0.27(+3.81%)
Nov 18, 2015 6.890 7.200 6.831 7.090 48,869 +0.27(+3.96%)
Nov 17, 2015 6.940 7.160 6.820 6.820 15,359 -0.18(-2.57%)
Nov 16, 2015 7.130 7.200 6.814 7.000 39,515 -0.10(-1.41%)
Nov 13, 2015 7.070 7.250 7.021 7.100 17,603 -0.04(-0.56%)
Nov 12, 2015 7.200 7.440 7.050 7.140 72,760 -0.08(-1.11%)
Nov 11, 2015 6.970 7.250 6.800 7.220 101,153 +0.16(+2.27%)
Nov 10, 2015 6.750 7.070 6.670 7.060 75,439 +0.38(+5.69%)
Nov 09, 2015 6.660 6.800 6.540 6.680 97,274 +0.10(+1.52%)
Nov 06, 2015 6.600 6.750 6.480 6.580 67,753 -0.23(-3.38%)
Nov 05, 2015 6.970 7.350 6.800 6.810 59,140 -0.23(-3.27%)
Nov 04, 2015 7.110 7.140 6.980 7.040 28,124 +0.08(+1.15%)
Nov 03, 2015 6.840 7.090 6.830 6.960 38,586 +0.09(+1.31%)
Nov 02, 2015 6.700 6.980 6.685 6.870 36,889 +0.27(+4.09%)
Oct 30, 2015 6.880 6.960 6.570 6.600 20,938 -0.23(-3.37%)
Oct 29, 2015 6.750 6.890 6.750 6.830 27,394 +0.15(+2.25%)
Oct 28, 2015 6.500 6.850 6.440 6.680 45,882 +0.02(+0.32%)
Oct 27, 2015 6.950 6.950 6.550 6.659 47,204 -0.16(-2.36%)
Oct 26, 2015 6.500 6.950 6.480 6.820 57,164 +0.42(+6.56%)
Oct 23, 2015 6.370 6.429 6.270 6.400 14,708 +0.07(+1.03%)
Oct 22, 2015 6.690 6.690 6.290 6.335 106,108 -0.41(-6.01%)
Oct 21, 2015 7.210 7.229 6.540 6.740 108,607 -0.40(-5.60%)
Oct 20, 2015 7.130 7.440 7.000 7.140 102,865 -0.03(-0.42%)
Oct 19, 2015 6.650 7.200 6.650 7.170 226,634 +0.56(+8.47%)
Oct 16, 2015 6.350 7.020 6.350 6.610 97,416 +0.25(+3.93%)
Oct 15, 2015 6.180 6.440 6.180 6.360 31,819 +0.13(+2.09%)
Oct 14, 2015 6.250 6.304 6.150 6.230 22,104 -0.07(-1.11%)
Oct 13, 2015 6.490 6.523 6.290 6.300 20,171 -0.22(-3.38%)
Oct 12, 2015 6.400 6.750 6.400 6.520 36,222 +0.04(+0.62%)
Oct 09, 2015 6.260 6.490 6.221 6.480 23,908 -0.05(-0.77%)
Oct 08, 2015 6.340 6.600 6.250 6.530 15,949 +0.16(+2.51%)
Oct 07, 2015 6.160 6.570 6.070 6.370 38,690 +0.19(+3.07%)
Oct 06, 2015 6.490 6.490 6.060 6.180 44,250 -0.30(-4.63%)
Oct 05, 2015 6.500 6.650 6.220 6.480 96,912 +0.27(+4.35%)
Oct 02, 2015 5.820 6.740 5.800 6.210 127,610 +0.39(+6.70%)
Oct 01, 2015 5.720 5.920 5.500 5.820 123,336 +0.35(+6.40%)
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%)
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.