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 (%)
Feb 27, 2015 4.490 4.600 4.440 4.520 23,704 +0.03(+0.67%)
Feb 26, 2015 4.400 4.490 4.400 4.490 27,039 +0.09(+2.05%)
Feb 25, 2015 4.500 4.500 4.380 4.400 32,623 -0.12(-2.65%)
Feb 24, 2015 4.500 4.690 4.480 4.520 37,631 -0.04(-0.88%)
Feb 23, 2015 4.750 4.750 4.500 4.560 61,105 -0.14(-2.98%)
Feb 20, 2015 4.740 4.740 4.560 4.700 20,819 +0.01(+0.21%)
Feb 19, 2015 4.320 4.750 4.320 4.690 90,707 +0.30(+6.83%)
Feb 18, 2015 4.580 4.580 4.310 4.390 54,788 -0.11(-2.44%)
Feb 17, 2015 4.660 4.660 4.400 4.500 62,663 -0.08(-1.75%)
Feb 13, 2015 4.500 4.580 4.580 4.580 53,900 +0.16(+3.62%)
Feb 12, 2015 4.480 4.800 4.380 4.420 48,584 -0.09(-2.00%)
Feb 11, 2015 4.750 4.840 4.410 4.510 63,179 -0.24(-5.05%)
Feb 10, 2015 4.810 4.840 4.700 4.750 29,442 -0.02(-0.42%)
Feb 09, 2015 4.770 4.820 4.720 4.770 12,151 -0.04(-0.83%)
Feb 06, 2015 4.750 4.820 4.748 4.810 17,111 +0.02(+0.42%)
Feb 05, 2015 4.710 5.000 4.700 4.790 48,114 +0.04(+0.84%)
Feb 04, 2015 4.770 4.780 4.700 4.750 18,625 -0.02(-0.42%)
Feb 03, 2015 4.770 5.067 4.736 4.770 26,733 -0.01(-0.21%)
Feb 02, 2015 5.000 5.000 4.730 4.780 31,040 -0.26(-5.16%)
Jan 30, 2015 5.210 5.210 4.950 5.040 29,349 -0.10(-1.95%)
Jan 29, 2015 5.170 5.230 5.030 5.140 48,936 +0.04(+0.78%)
Jan 28, 2015 5.060 5.300 5.000 5.100 85,577 +0.16(+3.24%)
Jan 27, 2015 5.000 5.050 4.880 4.940 51,662 +0.02(+0.41%)
Jan 26, 2015 4.860 5.050 4.850 4.920 67,602 +0.07(+1.44%)
Jan 23, 2015 4.830 4.850 4.700 4.850 16,619 +0.09(+1.89%)
Jan 22, 2015 4.820 4.940 4.700 4.760 47,532 +0.03(+0.63%)
Jan 21, 2015 4.780 4.930 4.620 4.730 42,626 -0.09(-1.87%)
Jan 20, 2015 4.770 5.000 4.760 4.820 33,749 +0.10(+2.12%)
Jan 16, 2015 4.630 4.870 4.510 4.720 50,494 +0.20(+4.42%)
Jan 15, 2015 4.580 4.693 4.520 4.520 22,424 -0.08(-1.74%)
Jan 14, 2015 4.680 4.770 4.560 4.600 29,957 -0.09(-1.92%)
Jan 13, 2015 4.970 4.980 4.650 4.690 40,511 -0.26(-5.25%)
Jan 12, 2015 5.080 5.089 4.950 4.950 31,338 -0.04(-0.80%)
Jan 09, 2015 4.850 5.090 4.850 4.990 24,902 +0.07(+1.42%)
Jan 08, 2015 4.890 5.090 4.631 4.920 43,298 +0.02(+0.41%)
Jan 07, 2015 5.000 5.210 4.650 4.900 62,263 -0.10(-2.00%)
Jan 06, 2015 5.200 5.330 4.980 5.000 54,161 -0.26(-4.94%)
Jan 05, 2015 5.110 5.300 4.920 5.260 69,278 +0.26(+5.20%)
Jan 02, 2015 4.700 5.050 4.670 5.000 68,696 +0.44(+9.65%)
Dec 31, 2014 4.350 4.560 4.560 4.560 115,000 +0.11(+2.47%)
Dec 30, 2014 4.400 4.520 4.310 4.450 205,906 -0.05(-1.11%)
Dec 29, 2014 4.500 4.563 4.401 4.500 124,377 +0.04(+0.90%)
Dec 26, 2014 4.370 4.550 4.370 4.460 83,253 +0.00(+0.00%)
Dec 24, 2014 4.640 4.460 4.460 4.460 97,900 -0.25(-5.31%)
Dec 23, 2014 5.060 5.090 4.650 4.710 119,803 -0.42(-8.19%)
Dec 22, 2014 5.390 5.410 4.890 5.130 130,736 -0.28(-5.18%)
Dec 19, 2014 5.580 5.700 5.410 5.410 67,577 -0.25(-4.42%)
Dec 18, 2014 5.330 5.676 5.210 5.660 52,299 +0.34(+6.39%)
Dec 17, 2014 5.480 5.480 5.050 5.320 30,936 -0.09(-1.66%)
Dec 16, 2014 5.810 5.890 4.880 5.410 145,170 -0.46(-7.91%)
Dec 15, 2014 5.940 6.080 5.800 5.875 41,115 -0.12(-2.08%)
Dec 12, 2014 5.720 6.000 5.720 6.000 32,858 +0.19(+3.27%)
Dec 11, 2014 5.900 5.980 5.760 5.810 44,746 +0.01(+0.17%)
Dec 10, 2014 5.900 5.900 5.750 5.800 35,541 -0.15(-2.52%)
Dec 09, 2014 5.870 5.990 5.760 5.950 32,440 +0.04(+0.68%)
Dec 08, 2014 5.960 5.960 5.830 5.910 41,408 -0.05(-0.84%)
Dec 05, 2014 6.000 6.162 5.900 5.960 43,398 -0.14(-2.30%)
Dec 04, 2014 6.300 6.460 5.850 6.100 39,892 -0.30(-4.69%)
Dec 03, 2014 6.250 6.550 6.011 6.400 114,345 +0.58(+9.97%)
Dec 02, 2014 5.890 5.990 5.711 5.820 37,277 -0.09(-1.52%)
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.