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 (%)
Oct 31, 2023 1.860 1.950 1.770 1.830 313,990 -0.05(-2.66%)
Oct 30, 2023 1.820 1.980 1.820 1.880 294,650 +0.03(+1.62%)
Oct 27, 2023 1.860 1.940 1.810 1.850 292,732 +0.01(+0.54%)
Oct 26, 2023 1.900 1.930 1.810 1.840 242,698 -0.08(-4.17%)
Oct 25, 2023 1.930 2.000 1.880 1.920 184,295 +0.00(+0.00%)
Oct 24, 2023 1.900 1.960 1.900 1.920 175,392 -0.01(-0.52%)
Oct 23, 2023 1.930 2.010 1.910 1.930 237,582 -0.12(-5.85%)
Oct 20, 2023 2.100 2.131 2.030 2.050 145,643 -0.05(-2.38%)
Oct 19, 2023 2.050 2.170 2.030 2.100 158,872 -0.02(-0.94%)
Oct 18, 2023 2.150 2.180 2.090 2.120 56,734 -0.08(-3.64%)
Oct 17, 2023 2.170 2.260 2.160 2.200 81,360 +0.02(+0.92%)
Oct 16, 2023 2.170 2.240 2.150 2.180 74,261 +0.00(+0.00%)
Oct 13, 2023 2.130 2.210 2.090 2.180 179,774 +0.05(+2.35%)
Oct 12, 2023 2.240 2.278 2.100 2.130 99,179 -0.12(-5.33%)
Oct 11, 2023 2.320 2.340 2.210 2.250 114,015 -0.14(-5.86%)
Oct 10, 2023 2.310 2.490 2.290 2.390 79,709 +0.06(+2.58%)
Oct 09, 2023 2.250 2.450 2.020 2.330 176,092 -0.04(-1.69%)
Oct 06, 2023 2.390 2.450 2.340 2.370 89,066 -0.02(-0.84%)
Oct 05, 2023 2.280 2.390 2.280 2.390 71,157 +0.08(+3.46%)
Oct 04, 2023 2.350 2.370 2.250 2.310 184,715 -0.06(-2.53%)
Oct 03, 2023 2.530 2.570 2.360 2.370 140,740 -0.20(-7.78%)
Oct 02, 2023 2.590 2.600 2.530 2.570 49,067 -0.04(-1.53%)
Sep 29, 2023 2.550 2.640 2.512 2.610 78,148 +0.10(+3.98%)
Sep 28, 2023 2.570 2.570 2.500 2.510 87,038 -0.08(-3.09%)
Sep 27, 2023 2.630 2.680 2.560 2.590 72,665 -0.06(-2.26%)
Sep 26, 2023 2.550 2.670 2.550 2.650 113,720 +0.06(+2.32%)
Sep 25, 2023 2.610 2.600 2.570 2.590 63,011 -0.01(-0.38%)
Sep 22, 2023 2.550 2.640 2.506 2.600 136,070 -0.03(-1.14%)
Sep 21, 2023 2.730 2.790 2.600 2.630 223,497 -0.13(-4.71%)
Sep 20, 2023 2.780 2.820 2.740 2.760 162,746 -0.11(-3.83%)
Sep 19, 2023 2.920 2.920 2.710 2.870 188,696 -0.03(-1.03%)
Sep 18, 2023 3.030 3.030 2.880 2.900 110,333 -0.14(-4.61%)
Sep 15, 2023 3.110 3.110 3.000 3.040 69,310 -0.06(-1.94%)
Sep 14, 2023 2.890 3.130 2.870 3.100 173,984 +0.21(+7.27%)
Sep 13, 2023 3.080 3.080 2.850 2.890 293,425 -0.17(-5.56%)
Sep 12, 2023 3.040 3.108 3.020 3.060 104,110 +0.02(+0.66%)
Sep 11, 2023 3.130 3.190 3.010 3.040 149,032 -0.05(-1.62%)
Sep 08, 2023 3.070 3.110 3.000 3.090 71,206 -0.01(-0.32%)
Sep 07, 2023 3.120 3.150 3.080 3.100 61,754 -0.06(-1.90%)
Sep 06, 2023 3.160 3.210 3.080 3.160 118,220 +0.00(+0.00%)
Sep 05, 2023 3.390 3.416 3.140 3.160 165,928 -0.28(-8.14%)
Sep 01, 2023 3.320 3.620 3.300 3.440 287,351 +0.16(+4.88%)
Aug 31, 2023 3.310 3.360 3.225 3.280 85,092 -0.04(-1.20%)
Aug 30, 2023 3.200 3.450 3.140 3.320 310,297 +0.10(+3.11%)
Aug 29, 2023 3.220 3.310 3.200 3.220 110,191 -0.03(-0.92%)
Aug 28, 2023 3.280 3.300 3.220 3.250 105,250 +0.01(+0.31%)
Aug 25, 2023 3.240 3.350 3.200 3.240 89,411 -0.02(-0.61%)
Aug 24, 2023 3.220 3.265 3.110 3.260 127,325 -0.02(-0.61%)
Aug 23, 2023 3.200 3.320 3.160 3.280 117,909 +0.10(+3.14%)
Aug 22, 2023 3.290 3.290 3.140 3.180 75,329 -0.10(-3.05%)
Aug 21, 2023 3.210 3.330 3.200 3.280 195,302 +0.04(+1.23%)
Aug 18, 2023 3.100 3.300 3.080 3.240 239,359 +0.09(+2.86%)
Aug 17, 2023 2.930 3.165 2.920 3.150 226,372 +0.24(+8.25%)
Aug 16, 2023 3.080 3.090 2.840 2.910 453,529 -0.22(-7.03%)
Aug 15, 2023 3.100 3.180 3.060 3.130 116,753 +0.01(+0.32%)
Aug 14, 2023 3.200 3.250 3.105 3.120 187,961 -0.15(-4.59%)
Aug 11, 2023 3.170 3.300 3.170 3.270 118,616 +0.08(+2.51%)
Aug 10, 2023 3.150 3.236 3.124 3.190 153,352 +0.02(+0.63%)
Aug 09, 2023 3.270 3.310 3.140 3.170 153,006 -0.09(-2.76%)
Aug 08, 2023 3.330 3.371 3.210 3.260 207,642 -0.12(-3.55%)
Aug 07, 2023 3.540 3.540 3.300 3.380 404,346 -0.04(-1.17%)
Aug 04, 2023 3.450 3.480 3.340 3.420 143,776 -0.03(-0.87%)
Aug 03, 2023 3.460 3.620 3.450 3.450 217,407 +0.00(+0.00%)
Aug 02, 2023 3.400 3.530 3.255 3.450 460,475 +0.14(+4.23%)
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.