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, 2022 8.580 8.690 8.440 8.560 135,247 +0.09(+1.06%)
Aug 30, 2022 8.630 8.730 8.330 8.470 167,319 -0.14(-1.63%)
Aug 29, 2022 8.280 8.750 8.250 8.610 156,929 +0.19(+2.26%)
Aug 26, 2022 8.990 9.049 8.320 8.420 340,335 -0.54(-6.03%)
Aug 25, 2022 9.320 9.350 8.880 8.960 346,495 -0.34(-3.66%)
Aug 24, 2022 8.770 9.430 8.770 9.300 318,764 +0.49(+5.56%)
Aug 23, 2022 8.760 8.930 8.540 8.810 245,659 +0.05(+0.57%)
Aug 22, 2022 8.900 9.110 8.670 8.760 239,125 -0.38(-4.16%)
Aug 19, 2022 9.000 9.220 8.830 9.140 274,008 -0.01(-0.11%)
Aug 18, 2022 8.990 9.170 8.815 9.150 229,376 +0.13(+1.44%)
Aug 17, 2022 9.380 9.430 8.650 9.020 496,212 -0.51(-5.35%)
Aug 16, 2022 9.980 10.46 9.400 9.530 639,169 -0.38(-3.83%)
Aug 15, 2022 9.280 9.990 9.220 9.910 448,865 +0.43(+4.54%)
Aug 12, 2022 9.830 9.830 9.010 9.480 597,376 -0.06(-0.63%)
Aug 11, 2022 8.960 9.610 8.780 9.540 850,899 +0.77(+8.78%)
Aug 10, 2022 8.800 9.036 8.330 8.770 435,513 +0.21(+2.45%)
Aug 09, 2022 8.800 9.050 8.310 8.560 375,022 -0.21(-2.39%)
Aug 08, 2022 8.730 9.270 8.620 8.770 505,047 +0.22(+2.57%)
Aug 05, 2022 8.610 8.870 8.530 8.550 368,683 -0.09(-1.04%)
Aug 04, 2022 8.440 8.965 8.200 8.640 786,246 +0.29(+3.47%)
Aug 03, 2022 8.100 8.641 8.100 8.350 391,737 +0.39(+4.90%)
Aug 02, 2022 8.280 8.420 7.820 7.960 475,247 -0.40(-4.78%)
Aug 01, 2022 8.640 8.800 8.320 8.360 412,562 -0.42(-4.78%)
Jul 29, 2022 8.410 8.860 8.200 8.780 483,338 +0.31(+3.66%)
Jul 28, 2022 8.030 8.500 7.870 8.470 442,382 +0.43(+5.35%)
Jul 27, 2022 7.890 8.180 7.700 8.040 411,027 +0.22(+2.81%)
Jul 26, 2022 7.860 8.120 7.630 7.820 382,162 +0.16(+2.09%)
Jul 25, 2022 8.740 8.809 7.530 7.660 954,937 -1.08(-12.36%)
Jul 22, 2022 9.670 9.840 8.320 8.740 862,439 -0.93(-9.62%)
Jul 21, 2022 8.870 9.730 8.860 9.670 1,019,376 +0.90(+10.26%)
Jul 20, 2022 8.480 8.900 8.480 8.770 645,206 +0.35(+4.16%)
Jul 19, 2022 8.350 8.750 8.250 8.420 707,089 +0.13(+1.57%)
Jul 18, 2022 8.000 8.532 7.995 8.290 723,555 +0.31(+3.88%)
Jul 15, 2022 8.320 8.380 7.480 7.980 1,170,741 -0.16(-1.97%)
Jul 14, 2022 8.670 9.590 8.010 8.140 2,267,244 -0.94(-10.35%)
Jul 13, 2022 8.140 9.160 7.440 9.080 2,903,228 +0.64(+7.58%)
Jul 12, 2022 8.660 12.18 8.200 8.440 24,839,708 -0.22(-2.54%)
Jul 11, 2022 7.750 8.980 7.330 8.660 4,869,208 +0.46(+5.61%)
Jul 08, 2022 5.800 8.800 5.700 8.200 16,650,423 +2.52(+44.37%)
Jul 07, 2022 5.280 5.820 5.240 5.680 1,358,083 +0.64(+12.70%)
Jul 06, 2022 4.830 5.250 4.830 5.040 509,614 +0.19(+3.92%)
Jul 05, 2022 4.510 4.880 4.460 4.850 236,703 +0.25(+5.43%)
Jul 01, 2022 4.580 4.755 4.460 4.600 469,305 +0.02(+0.44%)
Jun 30, 2022 4.340 4.680 4.290 4.580 341,950 +0.08(+1.78%)
Jun 29, 2022 4.500 4.560 4.310 4.500 342,234 -0.06(-1.32%)
Jun 28, 2022 4.540 4.680 4.400 4.560 544,493 +0.04(+0.88%)
Jun 27, 2022 4.930 5.000 4.500 4.520 710,694 -0.38(-7.76%)
Jun 24, 2022 5.440 5.520 4.805 4.900 4,942,429 -0.51(-9.43%)
Jun 23, 2022 4.360 5.420 4.335 5.410 1,663,934 +1.18(+27.90%)
Jun 22, 2022 4.040 4.440 4.013 4.230 710,748 -0.01(-0.24%)
Jun 21, 2022 3.840 4.310 3.790 4.240 990,022 +0.52(+13.98%)
Jun 17, 2022 3.770 3.900 3.700 3.720 757,003 +0.00(+0.00%)
Jun 16, 2022 3.800 3.860 3.590 3.720 1,403,911 -0.24(-6.06%)
Jun 15, 2022 4.160 4.160 3.910 3.960 660,464 -0.17(-4.12%)
Jun 14, 2022 4.060 4.225 3.970 4.130 555,125 +0.13(+3.25%)
Jun 13, 2022 4.250 4.250 3.900 4.000 969,377 -0.38(-8.68%)
Jun 10, 2022 4.610 4.710 4.310 4.380 481,397 -0.15(-3.31%)
Jun 09, 2022 4.600 4.739 4.470 4.530 577,395 -0.08(-1.74%)
Jun 08, 2022 4.920 5.000 4.470 4.610 961,044 -0.34(-6.87%)
Jun 07, 2022 4.620 5.025 4.580 4.950 554,322 +0.28(+6.00%)
Jun 06, 2022 5.000 5.030 4.540 4.670 806,292 -0.25(-5.08%)
Jun 03, 2022 4.630 4.940 4.400 4.920 781,725 +0.23(+4.90%)
Jun 02, 2022 4.360 4.700 4.300 4.690 523,080 +0.31(+7.08%)
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.