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, 2017 8.240 8.300 8.020 8.070 24,725 -0.09(-1.10%)
Jul 28, 2017 8.170 8.200 8.000 8.160 13,939 -0.04(-0.49%)
Jul 27, 2017 8.341 8.366 8.150 8.200 21,593 -0.07(-0.85%)
Jul 26, 2017 8.480 8.610 8.260 8.270 21,461 -0.29(-3.36%)
Jul 25, 2017 8.606 8.776 8.380 8.557 42,713 -0.02(-0.26%)
Jul 24, 2017 8.550 9.170 8.500 8.580 124,405 +0.02(+0.23%)
Jul 21, 2017 8.570 8.580 8.260 8.560 18,816 -0.02(-0.23%)
Jul 20, 2017 8.570 8.520 8.580 21,575 +0.01(+0.12%)
Jul 19, 2017 8.560 8.630 8.425 8.570 20,934 +0.04(+0.47%)
Jul 18, 2017 8.440 8.540 8.210 8.530 26,731 +0.26(+3.14%)
Jul 17, 2017 8.390 8.400 8.090 8.270 23,135 -0.13(-1.55%)
Jul 14, 2017 8.260 8.410 8.220 8.400 3,864 +0.14(+1.69%)
Jul 13, 2017 8.230 8.380 8.210 8.260 16,878 -0.09(-1.08%)
Jul 12, 2017 8.630 8.630 8.250 8.350 39,120 -0.15(-1.76%)
Jul 11, 2017 8.400 8.700 8.320 8.500 46,063 +0.21(+2.53%)
Jul 10, 2017 8.170 8.300 8.169 8.290 10,372 +0.10(+1.28%)
Jul 07, 2017 8.000 8.260 8.000 8.185 28,149 +0.13(+1.56%)
Jul 06, 2017 8.000 8.320 8.000 8.060 46,252 -0.27(-3.24%)
Jul 05, 2017 7.610 8.490 7.610 8.330 76,791 +0.65(+8.46%)
Jul 03, 2017 7.890 7.890 7.500 7.680 18,349 -0.09(-1.16%)
Jun 30, 2017 7.600 7.933 7.600 7.770 9,312 +0.14(+1.83%)
Jun 29, 2017 7.920 7.920 7.500 7.630 20,891 -0.22(-2.80%)
Jun 28, 2017 7.830 8.100 7.620 7.850 16,300 -0.08(-1.01%)
Jun 27, 2017 8.110 8.500 7.480 7.930 66,623 +0.52(+7.02%)
Jun 26, 2017 7.370 7.600 7.370 7.410 35,658 -0.03(-0.40%)
Jun 23, 2017 7.450 7.318 7.440 13,760 +0.10(+1.36%)
Jun 22, 2017 7.600 7.770 7.330 7.340 23,691 -0.20(-2.69%)
Jun 21, 2017 7.500 7.600 7.381 7.543 11,956 -0.02(-0.22%)
Jun 20, 2017 7.610 7.630 7.260 7.560 19,400 -0.07(-0.92%)
Jun 19, 2017 7.440 7.640 7.401 7.630 24,624 +0.19(+2.55%)
Jun 16, 2017 7.440 7.680 7.250 7.440 26,364 -0.01(-0.13%)
Jun 15, 2017 7.250 7.500 7.240 7.450 32,062 +0.18(+2.48%)
Jun 14, 2017 7.550 7.550 7.080 7.270 101,753 -0.28(-3.71%)
Jun 13, 2017 7.810 7.810 7.550 7.550 45,828 -0.18(-2.33%)
Jun 12, 2017 7.600 7.850 7.520 7.730 52,611 -0.04(-0.51%)
Jun 09, 2017 7.710 8.030 7.560 7.770 58,197 +0.10(+1.30%)
Jun 08, 2017 8.110 8.710 7.620 7.670 155,220 -0.49(-6.00%)
Jun 07, 2017 8.152 8.240 8.110 8.160 11,649 +0.00(+0.00%)
Jun 06, 2017 8.010 8.420 7.950 8.160 55,724 +0.13(+1.62%)
Jun 05, 2017 8.430 8.500 8.011 8.030 44,506 -0.36(-4.29%)
Jun 02, 2017 8.580 8.580 8.370 8.390 23,563 -0.19(-2.21%)
Jun 01, 2017 8.170 8.550 8.010 8.580 37,702 +0.43(+5.28%)
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%)
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.