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 (%)
Aug 31, 2016 7.350 7.350 7.100 7.210 65,514 -0.14(-1.90%)
Aug 30, 2016 7.270 7.610 7.270 7.350 59,188 +0.02(+0.27%)
Aug 29, 2016 7.620 7.620 7.300 7.330 70,426 -0.29(-3.81%)
Aug 26, 2016 7.590 7.650 7.515 7.620 21,928 +0.02(+0.26%)
Aug 25, 2016 7.760 7.760 7.550 7.600 11,068 -0.12(-1.55%)
Aug 24, 2016 7.780 7.810 7.650 7.720 23,672 -0.03(-0.39%)
Aug 23, 2016 7.890 7.890 7.630 7.750 13,029 -0.08(-1.02%)
Aug 22, 2016 7.790 8.070 7.500 7.830 37,382 +0.14(+1.82%)
Aug 19, 2016 7.770 7.810 7.683 7.690 28,573 -0.16(-2.04%)
Aug 18, 2016 7.460 7.920 7.460 7.850 28,809 +0.36(+4.81%)
Aug 17, 2016 7.480 7.548 7.340 7.490 17,345 +0.08(+1.08%)
Aug 16, 2016 7.510 7.550 7.290 7.410 76,951 -0.22(-2.88%)
Aug 15, 2016 7.750 7.750 7.560 7.630 61,049 -0.17(-2.18%)
Aug 12, 2016 7.850 7.852 7.788 7.800 22,832 -0.10(-1.27%)
Aug 11, 2016 8.000 8.109 7.870 7.900 47,882 -0.07(-0.88%)
Aug 10, 2016 7.900 7.990 7.870 7.970 22,680 +0.09(+1.14%)
Aug 09, 2016 7.970 7.970 7.880 7.880 20,991 -0.06(-0.76%)
Aug 08, 2016 7.950 7.990 7.900 7.940 21,183 -0.06(-0.75%)
Aug 05, 2016 7.950 7.950 7.900 8.000 13,727 +0.07(+0.88%)
Aug 04, 2016 8.090 8.090 7.930 7.930 31,239 -0.22(-2.70%)
Aug 03, 2016 8.000 8.200 7.980 8.150 28,065 +0.09(+1.12%)
Aug 02, 2016 8.220 8.220 8.010 8.060 31,422 -0.09(-1.10%)
Aug 01, 2016 8.120 8.220 8.060 8.150 12,191 -0.02(-0.24%)
Jul 29, 2016 8.110 8.299 8.000 8.170 17,027 +0.13(+1.62%)
Jul 28, 2016 8.210 8.820 8.040 8.040 180,215 +0.14(+1.77%)
Jul 27, 2016 7.980 8.150 7.810 7.900 48,776 -0.08(-1.00%)
Jul 26, 2016 8.000 8.099 7.980 7.980 45,673 -0.04(-0.50%)
Jul 25, 2016 8.100 8.100 8.010 8.020 27,280 -0.04(-0.50%)
Jul 22, 2016 8.050 8.190 8.050 8.060 30,438 -0.04(-0.49%)
Jul 21, 2016 8.170 8.330 8.100 8.100 117,870 -0.13(-1.58%)
Jul 20, 2016 8.210 8.420 8.110 8.230 64,160 -0.03(-0.36%)
Jul 19, 2016 8.280 8.320 7.980 8.260 41,993 +0.06(+0.73%)
Jul 18, 2016 8.160 8.430 8.050 8.200 54,899 +0.11(+1.36%)
Jul 15, 2016 8.140 8.170 8.050 8.090 17,348 -0.10(-1.22%)
Jul 14, 2016 8.220 8.240 8.040 8.190 22,487 +0.08(+0.99%)
Jul 13, 2016 8.240 8.330 8.050 8.110 35,412 -0.18(-2.17%)
Jul 12, 2016 8.300 8.300 8.120 8.290 31,437 +0.12(+1.47%)
Jul 11, 2016 8.120 8.170 7.940 8.170 26,773 +0.16(+2.00%)
Jul 08, 2016 8.030 8.160 8.010 8.010 89,498 +0.00(+0.00%)
Jul 07, 2016 8.290 8.480 8.000 8.010 37,770 -0.17(-2.08%)
Jul 05, 2016 8.340 8.340 8.000 8.180 94,893 +0.00(+0.00%)
Jul 01, 2016 8.330 8.180 8.180 8.180 26,700 -0.16(-1.92%)
Jun 30, 2016 8.150 8.378 8.120 8.340 33,260 +0.24(+2.96%)
Jun 29, 2016 8.250 8.260 8.091 8.100 8,161 +0.04(+0.50%)
Jun 28, 2016 8.060 8.500 8.060 8.060 16,255 +0.09(+1.13%)
Jun 27, 2016 8.020 8.100 7.825 7.970 35,965 -0.17(-2.09%)
Jun 24, 2016 8.030 8.230 7.822 8.140 62,332 -0.01(-0.12%)
Jun 23, 2016 8.200 8.250 8.060 8.150 57,838 -0.06(-0.73%)
Jun 22, 2016 8.360 8.360 8.110 8.210 26,407 -0.05(-0.61%)
Jun 21, 2016 8.300 8.490 8.110 8.260 41,801 -0.04(-0.48%)
Jun 20, 2016 8.470 8.500 8.000 8.300 68,405 -0.17(-2.01%)
Jun 17, 2016 8.320 8.665 8.250 8.470 55,197 +0.14(+1.68%)
Jun 16, 2016 8.320 8.450 8.001 8.330 138,994 +0.05(+0.60%)
Jun 15, 2016 8.040 8.500 8.030 8.280 46,464 +0.18(+2.22%)
Jun 14, 2016 8.190 8.380 8.100 8.100 35,731 -0.13(-1.58%)
Jun 13, 2016 8.200 8.540 8.130 8.230 36,498 +0.00(+0.00%)
Jun 10, 2016 8.500 8.560 8.150 8.230 51,420 -0.32(-3.74%)
Jun 09, 2016 8.300 8.550 8.070 8.550 155,691 +0.50(+6.21%)
Jun 08, 2016 8.500 8.500 8.000 8.050 62,232 -0.16(-1.95%)
Jun 07, 2016 8.240 8.500 8.150 8.210 68,863 -0.02(-0.24%)
Jun 06, 2016 8.170 8.320 8.010 8.230 63,445 +0.09(+1.11%)
Jun 03, 2016 7.960 8.200 7.880 8.140 53,158 +0.22(+2.78%)
Jun 02, 2016 8.080 8.110 7.700 7.920 218,038 -0.23(-2.82%)
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.