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 (%)
Oct 31, 2017 10.00 10.06 9.760 9.920 26,047 -0.02(-0.20%)
Oct 30, 2017 9.700 9.959 9.630 9.940 41,445 +0.32(+3.33%)
Oct 27, 2017 9.780 9.963 9.530 9.620 39,337 -0.23(-2.34%)
Oct 26, 2017 10.28 10.37 9.830 9.850 65,366 -0.35(-3.43%)
Oct 25, 2017 10.54 10.54 10.11 10.20 52,735 -0.43(-4.05%)
Oct 24, 2017 10.80 10.80 10.30 10.63 26,401 +0.03(+0.28%)
Oct 23, 2017 10.90 10.97 10.49 10.60 29,259 -0.18(-1.67%)
Oct 20, 2017 10.71 10.83 10.61 10.78 7,822 +0.16(+1.51%)
Oct 19, 2017 10.72 10.85 10.45 10.62 32,250 -0.20(-1.85%)
Oct 18, 2017 10.75 10.96 10.75 10.82 23,587 -0.04(-0.37%)
Oct 17, 2017 10.65 10.94 10.60 10.86 20,682 +0.18(+1.69%)
Oct 16, 2017 10.49 10.79 10.30 10.68 81,811 -0.11(-1.02%)
Oct 13, 2017 10.88 11.19 10.68 10.79 19,529 -0.11(-1.01%)
Oct 12, 2017 11.23 11.26 10.87 10.90 39,270 -0.25(-2.24%)
Oct 11, 2017 10.63 11.34 10.63 11.15 50,854 +0.42(+3.91%)
Oct 10, 2017 10.93 11.04 10.60 10.73 30,169 -0.21(-1.92%)
Oct 09, 2017 11.10 11.34 10.89 10.94 89,022 -0.15(-1.35%)
Oct 06, 2017 11.10 11.19 10.82 11.09 134,328 -0.02(-0.15%)
Oct 05, 2017 10.00 11.11 10.00 11.11 114,403 +1.09(+10.85%)
Oct 04, 2017 10.11 10.20 10.01 10.02 41,018 -0.06(-0.60%)
Oct 03, 2017 10.08 10.26 9.950 10.08 76,413 -0.06(-0.59%)
Oct 02, 2017 9.890 10.51 9.840 10.14 45,130 +0.21(+2.11%)
Sep 29, 2017 10.20 10.29 9.780 9.930 50,520 -0.28(-2.74%)
Sep 28, 2017 10.40 10.40 10.03 10.21 84,628 -0.32(-3.04%)
Sep 27, 2017 10.60 10.60 10.37 10.53 34,637 -0.09(-0.85%)
Sep 26, 2017 10.79 10.84 10.32 10.62 103,327 -0.16(-1.48%)
Sep 25, 2017 11.15 11.19 10.74 10.78 197,390 +0.07(+0.65%)
Sep 22, 2017 9.550 10.87 9.546 10.71 148,249 +1.21(+12.74%)
Sep 21, 2017 9.540 9.600 9.328 9.500 13,358 -0.02(-0.21%)
Sep 20, 2017 9.600 9.639 9.461 9.520 29,365 -0.09(-0.94%)
Sep 19, 2017 9.700 9.800 9.520 9.610 139,592 +0.01(+0.10%)
Sep 18, 2017 9.380 9.700 9.380 9.600 83,865 +0.23(+2.45%)
Sep 15, 2017 9.240 9.439 9.115 9.370 53,794 +0.12(+1.30%)
Sep 14, 2017 8.920 9.390 8.750 9.250 90,016 +0.31(+3.47%)
Sep 13, 2017 8.830 8.970 8.650 8.940 33,595 +0.16(+1.82%)
Sep 12, 2017 8.880 8.899 8.660 8.780 42,028 -0.17(-1.90%)
Sep 11, 2017 8.500 9.130 8.260 8.950 198,290 -0.06(-0.67%)
Sep 08, 2017 9.200 9.200 8.970 9.010 168,961 -0.39(-4.15%)
Sep 07, 2017 9.700 10.00 9.320 9.400 548,409 +0.04(+0.43%)
Sep 06, 2017 8.900 9.740 8.770 9.359 265,868 +0.49(+5.52%)
Sep 05, 2017 9.000 9.078 8.191 8.870 216,701 +0.48(+5.72%)
Sep 01, 2017 8.800 8.850 8.350 8.390 58,688 -0.26(-3.01%)
Aug 31, 2017 8.211 8.850 8.200 8.650 212,813 +0.47(+5.75%)
Aug 30, 2017 8.110 8.190 8.060 8.180 22,068 +0.11(+1.36%)
Aug 29, 2017 8.010 8.250 8.010 8.070 14,179 -0.04(-0.53%)
Aug 28, 2017 7.960 8.250 7.960 8.113 18,714 +0.15(+1.92%)
Aug 25, 2017 8.050 8.150 7.910 7.960 10,808 -0.13(-1.61%)
Aug 24, 2017 8.130 8.200 7.900 8.090 16,362 +0.03(+0.37%)
Aug 23, 2017 8.110 8.110 7.980 8.060 13,230 -0.10(-1.23%)
Aug 22, 2017 8.200 8.220 8.025 8.160 8,217 -0.06(-0.73%)
Aug 21, 2017 8.080 8.250 8.080 8.220 20,951 +0.11(+1.36%)
Aug 18, 2017 8.160 8.180 8.077 8.110 11,521 -0.05(-0.61%)
Aug 17, 2017 8.128 8.348 8.056 8.160 28,053 -0.04(-0.49%)
Aug 16, 2017 8.070 8.480 7.920 8.200 75,779 +0.20(+2.50%)
Aug 15, 2017 7.635 8.050 7.635 8.000 12,891 +0.14(+1.78%)
Aug 14, 2017 7.700 8.000 7.640 7.860 14,880 +0.12(+1.55%)
Aug 11, 2017 7.730 7.900 7.700 7.740 7,854 -0.06(-0.77%)
Aug 10, 2017 7.850 8.003 7.683 7.800 27,570 -0.01(-0.13%)
Aug 09, 2017 7.820 8.050 7.650 7.810 23,862 -0.01(-0.07%)
Aug 08, 2017 8.051 8.130 7.750 7.816 37,871 -0.24(-3.03%)
Aug 07, 2017 8.070 8.250 8.050 8.060 33,716 +0.02(+0.25%)
Aug 04, 2017 8.140 8.190 8.010 8.040 11,792 +0.01(+0.12%)
Aug 03, 2017 8.150 8.180 8.010 8.030 18,775 -0.06(-0.74%)
Aug 02, 2017 8.230 8.230 8.070 8.090 13,580 -0.07(-0.86%)
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.