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, 2020 5.540 5.580 4.170 4.260 7,330,417 -0.19(-4.27%)
Nov 27, 2020 3.510 5.150 3.440 4.450 7,141,400 +1.22(+37.77%)
Nov 25, 2020 2.870 3.343 2.850 3.230 682,100 +0.45(+16.19%)
Nov 24, 2020 2.720 2.870 2.600 2.780 265,731 +0.23(+9.02%)
Nov 23, 2020 2.680 2.710 2.540 2.550 118,491 -0.11(-4.14%)
Nov 20, 2020 2.600 2.700 2.501 2.660 118,000 +0.08(+3.10%)
Nov 19, 2020 2.560 2.610 2.490 2.580 64,602 +0.06(+2.38%)
Nov 18, 2020 2.500 2.700 2.465 2.520 278,587 -0.07(-2.70%)
Nov 17, 2020 2.610 2.610 2.530 2.590 81,122 -0.01(-0.38%)
Nov 16, 2020 2.640 2.650 2.540 2.600 82,737 +0.06(+2.36%)
Nov 13, 2020 2.770 2.770 2.500 2.540 238,300 -0.23(-8.30%)
Nov 12, 2020 2.640 2.880 2.590 2.770 255,247 +0.13(+4.92%)
Nov 11, 2020 2.680 2.760 2.550 2.640 109,414 -0.03(-1.12%)
Nov 10, 2020 2.830 2.830 2.590 2.670 144,468 -0.11(-3.96%)
Nov 09, 2020 2.870 2.890 2.720 2.780 105,980 +0.07(+2.58%)
Nov 06, 2020 2.650 2.750 2.610 2.710 61,700 +0.06(+2.26%)
Nov 05, 2020 2.690 2.730 2.610 2.650 77,226 +0.04(+1.53%)
Nov 04, 2020 2.600 2.710 2.600 2.610 23,312 +0.02(+0.77%)
Nov 03, 2020 2.600 2.740 2.540 2.590 75,423 -0.05(-1.89%)
Nov 02, 2020 2.520 2.660 2.520 2.640 33,058 +0.11(+4.35%)
Oct 30, 2020 2.550 2.570 2.430 2.530 78,000 -0.03(-1.17%)
Oct 29, 2020 2.470 2.628 2.400 2.560 97,404 +0.07(+2.81%)
Oct 28, 2020 2.470 2.540 2.400 2.490 132,016 -0.02(-0.80%)
Oct 27, 2020 2.560 2.560 2.420 2.510 92,748 +0.03(+1.21%)
Oct 26, 2020 2.600 2.690 2.470 2.480 128,237 -0.07(-2.75%)
Oct 23, 2020 2.550 2.630 2.515 2.550 43,100 +0.00(+0.00%)
Oct 22, 2020 2.570 2.651 2.500 2.550 67,618 -0.05(-1.92%)
Oct 21, 2020 2.840 2.840 2.560 2.600 69,644 -0.19(-6.81%)
Oct 20, 2020 2.870 2.870 2.740 2.790 76,049 -0.03(-1.06%)
Oct 19, 2020 2.710 2.960 2.690 2.820 269,836 +0.14(+5.22%)
Oct 16, 2020 2.830 2.870 2.630 2.680 203,300 +0.14(+5.51%)
Oct 15, 2020 2.530 2.580 2.480 2.540 102,810 -0.01(-0.39%)
Oct 14, 2020 2.730 2.750 2.530 2.550 219,847 -0.07(-2.67%)
Oct 13, 2020 2.720 2.750 2.580 2.620 119,683 -0.10(-3.68%)
Oct 12, 2020 2.740 2.740 2.660 2.720 32,183 +0.02(+0.74%)
Oct 09, 2020 2.700 2.820 2.690 2.700 80,200 +0.01(+0.37%)
Oct 08, 2020 2.660 2.760 2.630 2.690 59,519 +0.10(+3.86%)
Oct 07, 2020 2.610 2.700 2.550 2.590 49,692 +0.02(+0.78%)
Oct 06, 2020 2.640 2.710 2.520 2.570 37,357 -0.07(-2.65%)
Oct 05, 2020 2.640 2.700 2.613 2.640 41,422 +0.06(+2.33%)
Oct 02, 2020 2.500 2.623 2.500 2.580 60,700 +0.04(+1.57%)
Oct 01, 2020 2.610 2.660 2.400 2.540 296,296 -0.07(-2.68%)
Sep 30, 2020 2.580 2.680 2.580 2.610 90,955 +0.03(+1.16%)
Sep 29, 2020 2.720 2.770 2.540 2.580 274,080 -0.09(-3.37%)
Sep 28, 2020 2.850 2.910 2.570 2.670 370,277 -0.19(-6.64%)
Sep 25, 2020 2.750 2.870 2.720 2.860 79,800 +0.10(+3.81%)
Sep 24, 2020 2.750 2.920 2.720 2.755 188,979 -0.02(-0.54%)
Sep 23, 2020 3.030 3.050 2.720 2.770 351,345 -0.24(-7.97%)
Sep 22, 2020 2.770 3.140 2.670 3.010 978,793 +0.22(+7.89%)
Sep 21, 2020 2.840 2.890 2.650 2.790 148,623 -0.05(-1.76%)
Sep 18, 2020 2.690 2.890 2.620 2.840 305,700 +0.19(+7.17%)
Sep 17, 2020 2.880 2.940 2.600 2.650 446,380 -0.12(-4.33%)
Sep 16, 2020 3.030 3.130 2.770 2.770 299,740 -0.18(-6.10%)
Sep 15, 2020 3.200 3.260 2.950 2.950 254,754 -0.11(-3.59%)
Sep 14, 2020 3.030 3.140 3.030 3.060 55,546 -0.01(-0.33%)
Sep 11, 2020 3.160 3.190 3.010 3.070 71,800 -0.09(-2.85%)
Sep 10, 2020 3.090 3.190 3.090 3.160 37,396 +0.23(+7.85%)
Sep 09, 2020 3.170 3.190 2.910 2.930 295,628 -0.23(-7.28%)
Sep 08, 2020 3.340 3.360 3.120 3.160 127,810 -0.06(-1.86%)
Sep 04, 2020 3.130 3.290 3.080 3.220 89,200 +0.07(+2.22%)
Sep 03, 2020 3.490 3.525 3.109 3.150 203,505 -0.32(-9.22%)
Sep 02, 2020 3.330 3.490 3.330 3.470 55,563 +0.09(+2.66%)
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.