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 (%)
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%)
Aug 01, 2017 8.029 8.200 8.020 8.160 15,582 +0.09(+1.12%)
Jul 31, 2017 8.240 8.300 8.020 8.070 24,725 -0.09(-1.10%)
Jul 28, 2017 8.170 8.200 8.000 8.160 13,939 -0.04(-0.49%)
Jul 27, 2017 8.341 8.366 8.150 8.200 21,593 -0.07(-0.85%)
Jul 26, 2017 8.480 8.610 8.260 8.270 21,461 -0.29(-3.36%)
Jul 25, 2017 8.606 8.776 8.380 8.557 42,713 -0.02(-0.26%)
Jul 24, 2017 8.550 9.170 8.500 8.580 124,405 +0.02(+0.23%)
Jul 21, 2017 8.570 8.580 8.260 8.560 18,816 -0.02(-0.23%)
Jul 20, 2017 8.570 8.520 8.580 21,575 +0.01(+0.12%)
Jul 19, 2017 8.560 8.630 8.425 8.570 20,934 +0.04(+0.47%)
Jul 18, 2017 8.440 8.540 8.210 8.530 26,731 +0.26(+3.14%)
Jul 17, 2017 8.390 8.400 8.090 8.270 23,135 -0.13(-1.55%)
Jul 14, 2017 8.260 8.410 8.220 8.400 3,864 +0.14(+1.69%)
Jul 13, 2017 8.230 8.380 8.210 8.260 16,878 -0.09(-1.08%)
Jul 12, 2017 8.630 8.630 8.250 8.350 39,120 -0.15(-1.76%)
Jul 11, 2017 8.400 8.700 8.320 8.500 46,063 +0.21(+2.53%)
Jul 10, 2017 8.170 8.300 8.169 8.290 10,372 +0.10(+1.28%)
Jul 07, 2017 8.000 8.260 8.000 8.185 28,149 +0.13(+1.56%)
Jul 06, 2017 8.000 8.320 8.000 8.060 46,252 -0.27(-3.24%)
Jul 05, 2017 7.610 8.490 7.610 8.330 76,791 +0.65(+8.46%)
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.