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

Oramed Pharma (NQ: ORMP )

2.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 5.520 5.710 5.125 5.140 579,351 -0.43(-7.72%)
Apr 28, 2022 5.520 5.700 5.250 5.570 543,012 +0.08(+1.46%)
Apr 27, 2022 5.530 5.680 5.430 5.490 655,103 -0.06(-1.08%)
Apr 26, 2022 5.830 5.890 5.520 5.550 445,263 -0.35(-5.93%)
Apr 25, 2022 5.740 6.030 5.710 5.900 503,661 +0.13(+2.25%)
Apr 22, 2022 6.100 6.190 5.750 5.770 473,284 -0.25(-4.15%)
Apr 21, 2022 6.390 6.582 5.970 6.020 576,704 -0.30(-4.75%)
Apr 20, 2022 6.690 6.780 6.240 6.320 488,596 -0.22(-3.36%)
Apr 19, 2022 6.640 6.780 6.390 6.540 659,384 +0.02(+0.31%)
Apr 18, 2022 6.990 6.990 6.390 6.520 910,137 -0.34(-4.96%)
Apr 14, 2022 7.060 7.120 6.713 6.860 559,065 -0.20(-2.83%)
Apr 13, 2022 6.980 7.290 6.820 7.060 1,159,802 +0.15(+2.17%)
Apr 12, 2022 7.340 7.550 6.890 6.910 784,549 -0.25(-3.56%)
Apr 11, 2022 7.830 7.870 7.050 7.165 1,035,215 -0.80(-10.10%)
Apr 08, 2022 8.210 8.270 7.860 7.970 558,133 -0.28(-3.39%)
Apr 07, 2022 8.500 8.630 8.130 8.250 359,091 -0.25(-2.94%)
Apr 06, 2022 8.520 8.670 8.290 8.500 467,067 -0.10(-1.16%)
Apr 05, 2022 8.990 9.180 8.540 8.600 430,939 -0.40(-4.44%)
Apr 04, 2022 8.700 9.105 8.590 9.000 429,290 +0.35(+4.05%)
Apr 01, 2022 8.750 8.884 8.400 8.650 419,606 +0.00(+0.00%)
Mar 31, 2022 9.050 9.100 8.630 8.650 587,151 -0.37(-4.10%)
Mar 30, 2022 9.380 9.606 8.970 9.020 297,002 -0.40(-4.25%)
Mar 29, 2022 9.290 9.625 9.230 9.420 282,805 +0.34(+3.74%)
Mar 28, 2022 9.190 9.410 8.870 9.080 188,631 -0.16(-1.73%)
Mar 25, 2022 9.520 9.720 9.125 9.240 229,276 -0.38(-3.95%)
Mar 24, 2022 9.460 9.650 9.334 9.620 220,816 +0.29(+3.11%)
Mar 23, 2022 9.340 9.850 9.260 9.330 277,034 -0.12(-1.27%)
Mar 22, 2022 9.510 9.730 9.370 9.450 470,732 +0.03(+0.32%)
Mar 21, 2022 9.640 9.750 9.280 9.420 324,742 -0.32(-3.29%)
Mar 18, 2022 9.820 10.41 9.700 9.740 1,073,874 -0.18(-1.81%)
Mar 17, 2022 9.360 10.09 9.230 9.920 290,825 +0.44(+4.64%)
Mar 16, 2022 9.090 9.525 8.983 9.480 399,622 +0.61(+6.88%)
Mar 15, 2022 8.670 8.900 8.500 8.870 304,593 +0.24(+2.78%)
Mar 14, 2022 9.190 9.195 8.510 8.630 408,322 -0.48(-5.27%)
Mar 11, 2022 9.620 9.715 9.050 9.110 238,541 -0.51(-5.30%)
Mar 10, 2022 9.340 9.800 9.220 9.620 400,340 +0.08(+0.84%)
Mar 09, 2022 9.100 9.570 9.060 9.540 366,034 +0.68(+7.67%)
Mar 08, 2022 8.550 9.040 8.380 8.860 477,823 +0.28(+3.26%)
Mar 07, 2022 8.890 9.069 8.460 8.580 479,743 -0.35(-3.92%)
Mar 04, 2022 9.300 9.615 8.820 8.930 356,546 -0.54(-5.70%)
Mar 03, 2022 10.04 10.09 9.330 9.470 389,998 -0.69(-6.79%)
Mar 02, 2022 9.940 10.31 9.670 10.16 349,297 +0.26(+2.63%)
Mar 01, 2022 10.19 10.43 9.810 9.900 337,207 -0.40(-3.88%)
Feb 28, 2022 9.930 10.49 9.930 10.30 636,643 +0.17(+1.68%)
Feb 25, 2022 10.19 10.26 9.950 10.13 318,769 -0.01(-0.10%)
Feb 24, 2022 9.000 10.19 8.940 10.14 784,236 +0.61(+6.40%)
Feb 23, 2022 10.32 10.35 9.490 9.530 355,792 -0.62(-6.11%)
Feb 22, 2022 10.15 10.48 10.07 10.15 608,811 -0.41(-3.88%)
Feb 18, 2022 10.56 0 -0.07(-0.66%)
Feb 17, 2022 11.37 11.43 10.43 10.63 462,168 -0.85(-7.40%)
Feb 16, 2022 11.45 11.82 11.22 11.48 465,062 -0.14(-1.20%)
Feb 15, 2022 11.29 11.71 11.15 11.62 466,765 +0.71(+6.51%)
Feb 14, 2022 11.08 11.38 10.82 10.91 371,507 -0.42(-3.71%)
Feb 11, 2022 12.32 12.48 11.09 11.33 620,190 -1.06(-8.56%)
Feb 10, 2022 11.97 12.80 11.89 12.39 601,354 +0.03(+0.24%)
Feb 09, 2022 11.64 12.61 11.59 12.36 773,502 +0.92(+8.04%)
Feb 08, 2022 11.37 11.57 11.09 11.44 361,722 -0.06(-0.52%)
Feb 07, 2022 11.40 11.72 11.27 11.50 568,989 +0.18(+1.59%)
Feb 04, 2022 10.84 11.42 10.56 11.32 594,832 +0.38(+3.47%)
Feb 03, 2022 10.74 10.94 1,413,588 -0.24(-2.15%)
Feb 02, 2022 10.90 11.72 10.46 11.18 3,729,574 +0.64(+6.07%)
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.