Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oramed Pharma (NQ: ORMP )

2.380 -0.090 (-3.64%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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 (%)
May 31, 2023 3.990 4.210 3.950 4.040 561,315 +0.02(+0.50%)
May 30, 2023 4.000 4.230 3.920 4.020 551,631 +0.06(+1.52%)
May 26, 2023 3.800 4.050 3.650 3.960 633,578 +0.30(+8.20%)
May 25, 2023 4.500 4.510 3.610 3.660 1,420,235 -0.81(-18.12%)
May 24, 2023 4.500 4.510 4.210 4.470 592,758 +0.00(+0.00%)
May 23, 2023 4.470 4.930 4.400 4.470 1,234,898 +0.04(+0.90%)
May 22, 2023 4.750 5.250 4.315 4.430 2,094,407 -0.03(-0.67%)
May 19, 2023 4.120 5.040 4.110 4.460 2,978,642 +0.35(+8.52%)
May 18, 2023 3.860 4.140 3.641 4.110 1,286,964 +0.48(+13.22%)
May 17, 2023 3.890 4.120 3.451 3.630 1,886,654 -0.26(-6.68%)
May 16, 2023 3.090 3.970 3.090 3.890 3,916,643 +0.76(+24.28%)
May 15, 2023 3.020 3.990 2.990 3.130 17,088,892 +0.30(+10.60%)
May 12, 2023 2.810 2.905 2.715 2.830 402,674 +0.01(+0.35%)
May 11, 2023 2.900 2.940 2.720 2.820 328,176 -0.08(-2.76%)
May 10, 2023 2.900 2.940 2.850 2.900 277,397 -0.03(-1.02%)
May 09, 2023 2.930 3.000 2.890 2.930 375,012 -0.10(-3.30%)
May 08, 2023 2.850 3.030 2.810 3.030 741,730 +0.25(+8.99%)
May 05, 2023 2.740 2.849 2.710 2.780 726,905 +0.05(+1.83%)
May 04, 2023 2.830 3.060 2.690 2.730 2,327,559 -0.04(-1.44%)
May 03, 2023 2.630 2.830 2.571 2.770 974,491 +0.16(+6.13%)
May 02, 2023 2.490 2.690 2.440 2.610 1,433,675 +0.16(+6.53%)
May 01, 2023 2.300 2.470 2.290 2.450 778,878 +0.18(+7.93%)
Apr 28, 2023 2.230 2.288 2.220 2.270 136,029 +0.02(+0.89%)
Apr 27, 2023 2.280 2.310 2.250 2.250 287,849 +0.02(+0.90%)
Apr 26, 2023 2.180 2.275 2.150 2.230 344,040 +0.04(+1.83%)
Apr 25, 2023 2.230 2.250 2.170 2.190 262,376 -0.08(-3.52%)
Apr 24, 2023 2.280 2.340 2.260 2.270 337,793 -0.03(-1.30%)
Apr 21, 2023 2.260 2.328 2.260 2.300 194,646 +0.02(+0.88%)
Apr 20, 2023 2.250 2.340 2.250 2.280 242,304 +0.00(+0.00%)
Apr 19, 2023 2.250 2.310 2.250 2.280 257,137 +0.01(+0.44%)
Apr 18, 2023 2.300 2.315 2.240 2.270 155,834 -0.01(-0.44%)
Apr 17, 2023 2.200 2.315 2.200 2.280 468,614 +0.04(+1.79%)
Apr 14, 2023 2.290 2.290 2.190 2.240 360,187 -0.05(-2.18%)
Apr 13, 2023 2.200 2.295 2.200 2.290 702,454 +0.10(+4.57%)
Apr 12, 2023 2.150 2.195 2.110 2.190 290,171 +0.03(+1.39%)
Apr 11, 2023 2.150 2.185 2.142 2.160 219,183 +0.01(+0.47%)
Apr 10, 2023 2.140 2.175 2.130 2.150 233,451 -0.02(-0.92%)
Apr 06, 2023 2.090 2.170 2.085 2.170 183,029 +0.05(+2.36%)
Apr 05, 2023 2.190 2.205 2.090 2.120 330,009 -0.04(-1.85%)
Apr 04, 2023 2.210 2.260 2.160 2.160 360,352 -0.05(-2.26%)
Apr 03, 2023 2.210 2.235 2.170 2.210 294,486 +0.03(+1.38%)
Mar 31, 2023 2.140 2.215 2.140 2.180 425,748 +0.02(+0.93%)
Mar 30, 2023 2.160 2.200 2.140 2.160 346,795 +0.00(+0.00%)
Mar 29, 2023 2.170 2.218 2.150 2.160 380,698 -0.01(-0.46%)
Mar 28, 2023 2.190 2.221 2.140 2.170 427,768 +0.01(+0.46%)
Mar 27, 2023 2.190 2.210 2.120 2.160 431,522 +0.01(+0.47%)
Mar 24, 2023 2.160 2.205 2.130 2.150 368,416 -0.02(-0.92%)
Mar 23, 2023 2.150 2.215 2.120 2.170 466,711 +0.01(+0.46%)
Mar 22, 2023 2.220 2.240 2.130 2.160 630,071 -0.06(-2.70%)
Mar 21, 2023 2.190 2.231 2.165 2.220 493,749 +0.03(+1.37%)
Mar 20, 2023 2.230 2.230 2.130 2.190 422,229 -0.04(-1.79%)
Mar 17, 2023 2.220 2.280 2.140 2.230 717,798 +0.02(+0.90%)
Mar 16, 2023 2.050 2.230 2.020 2.210 864,792 +0.19(+9.41%)
Mar 15, 2023 2.010 2.100 2.000 2.020 541,074 -0.07(-3.35%)
Mar 14, 2023 2.000 2.090 2.000 2.090 663,886 +0.08(+3.98%)
Mar 13, 2023 1.880 2.030 1.850 2.010 1,065,128 +0.06(+3.08%)
Mar 10, 2023 2.050 2.060 1.880 1.950 1,354,309 -0.10(-4.88%)
Mar 09, 2023 2.210 2.220 2.045 2.050 461,776 -0.14(-6.39%)
Mar 08, 2023 2.150 2.250 2.150 2.190 388,015 +0.01(+0.46%)
Mar 07, 2023 2.140 2.309 2.140 2.180 879,109 +0.00(+0.00%)
Mar 06, 2023 2.170 2.215 2.140 2.180 533,158 +0.04(+1.87%)
Mar 03, 2023 2.140 2.210 2.135 2.140 412,928 +0.01(+0.47%)
Mar 02, 2023 2.200 2.220 2.130 2.130 557,735 -0.07(-3.18%)
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.