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 (%)
Jul 31, 2020 3.880 3.920 3.570 3.670 209,800 -0.17(-4.43%)
Jul 30, 2020 3.740 3.900 3.710 3.840 105,809 +0.05(+1.32%)
Jul 29, 2020 3.770 3.830 3.600 3.790 96,118 +0.03(+0.80%)
Jul 28, 2020 3.880 3.900 3.760 3.760 42,340 -0.17(-4.33%)
Jul 27, 2020 4.010 4.020 3.890 3.930 53,849 -0.12(-2.96%)
Jul 24, 2020 4.160 4.160 3.900 4.050 57,400 -0.11(-2.64%)
Jul 23, 2020 4.040 4.250 4.000 4.160 165,599 +0.15(+3.74%)
Jul 22, 2020 3.960 4.100 3.960 4.010 174,549 -0.01(-0.25%)
Jul 21, 2020 4.010 4.050 3.890 4.020 140,717 -0.02(-0.50%)
Jul 20, 2020 4.040 4.100 3.960 4.040 131,799 +0.06(+1.51%)
Jul 17, 2020 4.060 4.100 3.960 3.980 76,700 -0.10(-2.45%)
Jul 16, 2020 4.100 4.100 3.870 4.080 132,820 +0.02(+0.49%)
Jul 15, 2020 4.050 4.090 3.788 4.060 477,596 +0.47(+13.09%)
Jul 14, 2020 3.480 3.620 3.415 3.590 67,317 +0.15(+4.36%)
Jul 13, 2020 3.420 3.720 3.330 3.440 125,707 +0.11(+3.30%)
Jul 10, 2020 3.400 3.450 3.300 3.330 48,500 -0.06(-1.77%)
Jul 09, 2020 3.380 3.400 3.290 3.390 129,222 +0.02(+0.44%)
Jul 08, 2020 3.350 3.450 3.300 3.375 112,683 +0.02(+0.75%)
Jul 07, 2020 3.560 3.590 3.350 3.350 109,375 -0.20(-5.63%)
Jul 06, 2020 3.470 3.650 3.400 3.550 55,458 +0.03(+0.85%)
Jul 02, 2020 3.460 3.630 3.390 3.520 73,800 +0.04(+1.15%)
Jul 01, 2020 3.500 3.540 3.450 3.480 37,036 -0.05(-1.42%)
Jun 30, 2020 3.460 3.580 3.410 3.530 50,515 +0.04(+1.15%)
Jun 29, 2020 3.490 3.580 3.400 3.490 157,190 -0.12(-3.32%)
Jun 26, 2020 3.630 3.670 3.500 3.610 115,400 -0.05(-1.37%)
Jun 25, 2020 3.670 3.780 3.610 3.660 68,193 -0.06(-1.61%)
Jun 24, 2020 3.870 3.900 3.610 3.720 121,309 -0.19(-4.86%)
Jun 23, 2020 4.140 4.140 3.780 3.910 161,127 -0.21(-5.10%)
Jun 22, 2020 4.120 4.190 3.940 4.120 308,656 +0.07(+1.73%)
Jun 19, 2020 4.000 4.190 3.900 4.050 443,700 +0.05(+1.25%)
Jun 18, 2020 3.770 4.040 3.700 4.000 376,127 +0.23(+6.10%)
Jun 17, 2020 3.910 4.030 3.750 3.770 159,112 -0.05(-1.31%)
Jun 16, 2020 3.880 4.070 3.820 3.820 98,485 -0.10(-2.55%)
Jun 15, 2020 3.750 4.070 3.640 3.920 347,827 -0.02(-0.51%)
Jun 12, 2020 4.200 4.400 3.858 3.940 364,000 -0.17(-4.14%)
Jun 11, 2020 3.550 4.120 3.420 4.110 360,402 +0.38(+10.19%)
Jun 10, 2020 3.910 3.910 3.640 3.730 148,963 -0.18(-4.60%)
Jun 09, 2020 3.740 4.030 3.640 3.910 197,778 +0.20(+5.39%)
Jun 08, 2020 3.500 3.710 3.500 3.710 190,311 +0.24(+6.92%)
Jun 05, 2020 3.520 3.570 3.430 3.470 63,700 +0.04(+1.17%)
Jun 04, 2020 3.500 3.600 3.370 3.430 125,195 -0.04(-1.15%)
Jun 03, 2020 3.410 3.550 3.390 3.470 186,111 +0.08(+2.36%)
Jun 02, 2020 3.300 3.410 3.230 3.390 64,655 +0.10(+3.04%)
Jun 01, 2020 3.290 3.340 3.210 3.290 54,074 +0.15(+4.78%)
May 29, 2020 3.270 3.338 3.100 3.140 97,700 -0.16(-4.85%)
May 28, 2020 3.330 3.440 3.220 3.300 52,235 +0.00(+0.00%)
May 27, 2020 3.290 3.330 3.180 3.300 58,448 +0.03(+0.92%)
May 26, 2020 3.410 3.440 3.270 3.270 87,726 -0.08(-2.39%)
May 22, 2020 3.390 3.435 3.310 3.350 33,200 -0.04(-1.18%)
May 21, 2020 3.270 3.410 3.270 3.390 63,954 +0.10(+3.04%)
May 20, 2020 3.400 3.430 3.250 3.290 73,913 +0.00(+0.00%)
May 19, 2020 3.250 3.490 3.250 3.290 61,039 +0.03(+0.92%)
May 18, 2020 3.420 3.480 3.240 3.260 103,273 -0.08(-2.40%)
May 15, 2020 3.110 3.410 3.110 3.340 63,200 +0.18(+5.70%)
May 14, 2020 3.200 3.235 3.050 3.160 82,259 -0.03(-0.94%)
May 13, 2020 3.370 3.420 3.110 3.190 96,673 -0.28(-8.07%)
May 12, 2020 3.540 3.660 3.350 3.470 192,234 -0.07(-1.98%)
May 11, 2020 3.500 3.580 3.370 3.540 106,491 +0.03(+0.85%)
May 08, 2020 3.350 3.590 3.310 3.510 118,200 +0.17(+5.09%)
May 07, 2020 3.010 3.630 3.010 3.340 261,399 +0.37(+12.46%)
May 06, 2020 3.030 3.040 2.950 2.970 107,638 +0.04(+1.37%)
May 05, 2020 2.980 3.070 2.900 2.930 62,413 -0.09(-2.98%)
May 04, 2020 3.060 3.060 2.880 3.020 132,925 -0.05(-1.63%)
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.