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 28, 2020 3.960 4.150 3.920 4.080 326,100 +0.13(+3.29%)
Feb 27, 2020 3.900 4.050 3.820 3.950 723,376 -0.75(-15.96%)
Feb 26, 2020 5.250 5.260 4.550 4.700 503,733 -0.17(-3.49%)
Feb 25, 2020 4.990 5.030 4.760 4.870 48,485 -0.14(-2.79%)
Feb 24, 2020 4.660 5.050 4.660 5.010 165,419 +0.09(+1.83%)
Feb 21, 2020 4.890 5.020 4.440 4.920 159,500 -0.03(-0.61%)
Feb 20, 2020 4.890 5.130 4.890 4.950 92,496 -0.01(-0.20%)
Feb 19, 2020 4.790 4.980 4.739 4.960 59,042 +0.09(+1.85%)
Feb 18, 2020 4.950 4.950 4.740 4.870 66,802 +0.02(+0.41%)
Feb 14, 2020 4.810 4.960 4.810 4.850 35,600 +0.00(+0.00%)
Feb 13, 2020 4.680 4.930 4.680 4.850 79,597 +0.09(+1.89%)
Feb 12, 2020 4.900 5.020 4.720 4.760 189,442 -0.10(-2.06%)
Feb 11, 2020 4.970 5.100 4.850 4.860 86,760 -0.16(-3.19%)
Feb 10, 2020 5.180 5.180 4.960 5.020 56,604 -0.06(-1.18%)
Feb 07, 2020 5.110 5.160 4.950 5.080 104,100 -0.03(-0.59%)
Feb 06, 2020 5.210 5.250 5.050 5.110 80,596 -0.11(-2.11%)
Feb 05, 2020 5.210 5.270 5.035 5.220 76,391 +0.17(+3.37%)
Feb 04, 2020 5.120 5.170 5.000 5.050 74,633 -0.05(-0.98%)
Feb 03, 2020 5.190 5.240 4.950 5.100 107,821 -0.13(-2.49%)
Jan 31, 2020 5.180 5.260 5.060 5.230 58,100 +0.05(+0.97%)
Jan 30, 2020 5.240 5.270 5.100 5.180 34,225 -0.07(-1.33%)
Jan 29, 2020 5.280 5.380 5.180 5.250 34,359 +0.00(+0.00%)
Jan 28, 2020 5.370 5.370 5.070 5.250 84,901 +0.24(+4.79%)
Jan 27, 2020 4.990 5.230 4.920 5.010 62,911 -0.07(-1.38%)
Jan 24, 2020 5.260 5.290 5.010 5.080 88,100 -0.10(-1.93%)
Jan 23, 2020 5.380 5.400 5.130 5.180 52,750 -0.23(-4.25%)
Jan 22, 2020 5.550 5.550 5.270 5.410 104,198 -0.06(-1.10%)
Jan 21, 2020 5.430 5.710 5.300 5.470 276,087 +0.09(+1.67%)
Jan 17, 2020 5.180 5.380 5.180 5.380 102,100 +0.20(+3.86%)
Jan 16, 2020 5.250 5.290 5.120 5.180 73,722 -0.08(-1.52%)
Jan 15, 2020 5.300 5.320 5.200 5.260 69,683 -0.03(-0.57%)
Jan 14, 2020 5.300 5.340 5.210 5.290 107,443 +0.05(+0.95%)
Jan 13, 2020 5.160 5.390 4.970 5.240 110,798 +0.08(+1.55%)
Jan 10, 2020 5.500 5.500 5.080 5.160 214,000 -0.34(-6.18%)
Jan 09, 2020 4.790 5.880 4.790 5.500 430,965 +0.70(+14.58%)
Jan 08, 2020 4.840 4.860 4.680 4.800 57,068 +0.00(+0.00%)
Jan 07, 2020 4.580 4.894 4.550 4.800 119,985 +0.12(+2.56%)
Jan 06, 2020 4.750 4.780 4.520 4.680 159,613 -0.17(-3.51%)
Jan 03, 2020 4.930 5.000 4.820 4.850 85,700 -0.09(-1.82%)
Jan 02, 2020 5.200 5.200 4.850 4.940 124,936 -0.21(-4.08%)
Dec 31, 2019 4.950 5.365 4.850 5.150 156,500 +0.19(+3.83%)
Dec 30, 2019 5.220 5.370 4.930 4.960 164,055 -0.22(-4.25%)
Dec 27, 2019 5.270 5.354 5.120 5.180 62,600 -0.10(-1.89%)
Dec 26, 2019 5.400 5.420 5.214 5.280 89,064 -0.20(-3.65%)
Dec 24, 2019 5.260 5.550 5.210 5.480 60,800 +0.16(+3.01%)
Dec 23, 2019 5.240 5.390 5.150 5.320 79,119 +0.04(+0.76%)
Dec 20, 2019 5.700 5.850 5.200 5.280 196,600 -0.46(-8.01%)
Dec 19, 2019 5.340 6.050 5.278 5.740 421,077 +0.39(+7.29%)
Dec 18, 2019 5.030 5.600 5.000 5.350 206,436 +0.28(+5.52%)
Dec 17, 2019 5.020 5.120 4.770 5.070 127,886 +0.02(+0.40%)
Dec 16, 2019 5.450 5.530 5.000 5.050 206,560 -0.31(-5.78%)
Dec 13, 2019 5.290 5.630 5.210 5.360 179,200 +0.04(+0.75%)
Dec 12, 2019 5.210 5.545 5.100 5.320 177,782 +0.14(+2.70%)
Dec 11, 2019 5.080 5.710 4.980 5.180 641,069 +0.20(+4.02%)
Dec 10, 2019 5.040 5.180 4.770 4.980 239,727 -0.12(-2.35%)
Dec 09, 2019 4.540 5.220 4.330 5.100 327,976 +0.52(+11.35%)
Dec 06, 2019 4.650 4.840 4.430 4.580 114,800 -0.09(-1.93%)
Dec 05, 2019 4.800 4.952 4.371 4.670 539,812 +0.00(+0.00%)
Dec 04, 2019 5.040 5.040 4.370 4.670 557,911 -0.38(-7.52%)
Dec 03, 2019 5.400 5.560 4.880 5.050 857,307 -0.67(-11.71%)
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.