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

Oramed Pharma (NQ: ORMP )

2.330 -0.060 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2017 8.020 8.200 8.020 8.150 8,502 +0.05(+0.62%)
May 30, 2017 8.120 8.210 7.800 8.100 38,262 -0.08(-0.98%)
May 26, 2017 8.160 8.360 8.120 8.180 23,979 +0.03(+0.37%)
May 25, 2017 8.240 8.300 8.108 8.150 31,219 -0.24(-2.86%)
May 24, 2017 8.350 8.450 8.310 8.390 29,781 -0.19(-2.21%)
May 23, 2017 8.720 8.720 8.511 8.580 68,241 +0.20(+2.39%)
May 22, 2017 8.500 8.643 8.310 8.380 94,925 -0.10(-1.18%)
May 19, 2017 8.200 8.481 8.200 8.480 57,533 +0.24(+2.91%)
May 18, 2017 7.890 8.265 7.880 8.240 64,934 +0.35(+4.44%)
May 17, 2017 8.050 8.210 7.866 7.890 21,195 -0.31(-3.78%)
May 16, 2017 8.320 8.320 8.140 8.200 18,642 +0.01(+0.12%)
May 15, 2017 8.400 8.450 8.188 8.190 38,404 -0.10(-1.21%)
May 12, 2017 8.280 8.500 8.220 8.290 34,634 +0.09(+1.10%)
May 11, 2017 8.080 8.500 7.980 8.200 71,684 -0.20(-2.38%)
May 10, 2017 7.810 8.400 7.810 8.400 60,455 +0.61(+7.83%)
May 09, 2017 7.920 7.920 7.655 7.790 35,908 -0.04(-0.51%)
May 08, 2017 7.700 7.970 7.590 7.830 23,470 +0.24(+3.16%)
May 05, 2017 7.430 7.550 7.400 7.590 23,409 +0.11(+1.47%)
May 04, 2017 7.400 7.820 7.400 7.480 25,275 +0.02(+0.27%)
May 03, 2017 7.520 7.520 7.361 7.460 36,119 -0.11(-1.45%)
May 02, 2017 7.600 7.800 7.500 7.570 33,915 -0.04(-0.52%)
May 01, 2017 7.700 7.910 7.559 7.610 21,640 -0.14(-1.81%)
Apr 28, 2017 7.990 8.000 7.510 7.750 56,744 -0.20(-2.53%)
Apr 27, 2017 8.500 8.630 7.700 7.951 163,681 -0.40(-4.78%)
Apr 26, 2017 7.850 8.940 7.850 8.350 280,584 +0.67(+8.72%)
Apr 25, 2017 7.030 7.750 7.030 7.680 129,535 +0.75(+10.82%)
Apr 24, 2017 6.650 7.109 6.650 6.930 74,196 +0.37(+5.64%)
Apr 21, 2017 6.500 6.950 6.474 6.560 80,142 +0.12(+1.86%)
Apr 20, 2017 6.420 6.490 6.400 6.440 19,969 +0.11(+1.74%)
Apr 19, 2017 6.300 6.440 6.300 6.330 34,869 +0.02(+0.32%)
Apr 18, 2017 6.280 6.340 6.131 6.310 8,687 -0.03(-0.47%)
Apr 17, 2017 6.240 6.350 6.220 6.340 17,044 +0.08(+1.28%)
Apr 13, 2017 6.300 6.350 6.190 6.260 8,754 -0.03(-0.48%)
Apr 12, 2017 6.450 6.460 6.230 6.290 7,796 -0.05(-0.79%)
Apr 11, 2017 6.340 6.480 6.262 6.340 11,490 +0.04(+0.63%)
Apr 10, 2017 6.340 6.480 6.290 6.300 29,885 -0.05(-0.79%)
Apr 07, 2017 6.180 6.350 6.160 6.350 5,082 +0.01(+0.16%)
Apr 06, 2017 6.300 6.340 6.250 6.340 26,747 +0.01(+0.16%)
Apr 05, 2017 6.470 6.470 6.300 6.330 17,507 -0.10(-1.56%)
Apr 04, 2017 6.350 6.480 6.230 6.430 32,159 +0.13(+2.06%)
Apr 03, 2017 6.170 6.340 6.151 6.300 39,470 +0.15(+2.44%)
Mar 31, 2017 6.170 6.240 6.070 6.150 16,292 +0.02(+0.33%)
Mar 30, 2017 6.090 6.250 6.070 6.130 41,306 +0.13(+2.09%)
Mar 29, 2017 6.010 6.090 6.005 6.005 14,478 -0.06(-0.91%)
Mar 28, 2017 6.040 6.090 5.965 6.060 32,590 +0.05(+0.83%)
Mar 27, 2017 5.900 6.050 5.850 6.010 14,093 +0.14(+2.39%)
Mar 24, 2017 5.950 6.030 5.870 5.870 16,225 -0.06(-1.01%)
Mar 23, 2017 6.010 6.050 5.900 5.930 11,570 -0.06(-1.00%)
Mar 22, 2017 5.950 6.050 5.915 5.990 30,084 +0.08(+1.35%)
Mar 21, 2017 6.000 6.000 5.860 5.910 27,622 -0.05(-0.84%)
Mar 20, 2017 6.100 6.100 5.900 5.960 32,617 -0.07(-1.16%)
Mar 17, 2017 6.020 6.090 5.990 6.030 17,087 +0.00(+0.00%)
Mar 16, 2017 6.060 6.200 6.020 6.030 29,639 -0.07(-1.15%)
Mar 15, 2017 6.050 6.230 6.010 6.100 11,363 +0.07(+1.16%)
Mar 14, 2017 6.060 6.210 6.010 6.030 31,162 -0.06(-0.99%)
Mar 13, 2017 5.970 6.200 5.970 6.090 14,310 +0.06(+1.00%)
Mar 10, 2017 6.001 6.140 5.950 6.030 9,151 +0.01(+0.17%)
Mar 09, 2017 6.030 6.120 6.010 6.020 7,496 -0.02(-0.33%)
Mar 08, 2017 6.030 6.070 6.000 6.040 28,572 -0.02(-0.33%)
Mar 07, 2017 6.100 6.180 6.010 6.060 8,682 -0.05(-0.82%)
Mar 06, 2017 6.100 6.280 6.070 6.110 18,914 +0.00(+0.00%)
Mar 03, 2017 6.270 6.270 6.050 6.110 9,136 -0.10(-1.69%)
Mar 02, 2017 6.110 6.420 6.110 6.215 16,689 +0.09(+1.55%)
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.