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 26, 2021 9.200 9.430 8.500 8.910 340,900 -0.04(-0.45%)
Feb 25, 2021 9.610 9.698 8.550 8.950 428,549 -0.42(-4.48%)
Feb 24, 2021 9.000 9.588 8.976 9.370 271,990 +0.46(+5.16%)
Feb 23, 2021 8.500 9.380 8.200 8.910 823,120 -0.47(-5.01%)
Feb 22, 2021 10.19 10.37 9.240 9.380 812,096 -1.23(-11.59%)
Feb 19, 2021 10.56 10.78 10.37 10.61 279,200 +0.11(+1.05%)
Feb 18, 2021 11.23 11.28 10.25 10.50 461,672 -0.83(-7.33%)
Feb 17, 2021 10.91 11.44 10.81 11.33 574,271 +0.22(+1.98%)
Feb 16, 2021 11.68 11.71 10.80 11.11 663,801 +0.11(+1.00%)
Feb 12, 2021 10.00 11.40 9.900 11.00 931,800 +0.80(+7.84%)
Feb 11, 2021 9.750 10.53 9.740 10.20 926,973 +0.15(+1.49%)
Feb 10, 2021 10.69 11.00 9.690 10.05 946,025 -0.39(-3.74%)
Feb 09, 2021 10.65 10.70 10.02 10.44 940,715 +0.01(+0.10%)
Feb 08, 2021 10.13 10.63 10.12 10.43 781,624 +0.40(+3.99%)
Feb 05, 2021 10.01 10.53 9.800 10.03 897,900 +0.39(+4.05%)
Feb 04, 2021 10.64 11.40 9.250 9.640 2,371,244 -0.76(-7.31%)
Feb 03, 2021 9.960 10.87 9.800 10.40 2,503,792 +0.97(+10.29%)
Feb 02, 2021 8.920 9.830 8.680 9.430 1,470,607 +0.80(+9.27%)
Feb 01, 2021 7.780 8.980 7.500 8.630 1,454,901 +1.37(+18.87%)
Jan 29, 2021 7.090 7.760 7.000 7.260 668,800 +0.27(+3.86%)
Jan 28, 2021 6.850 7.300 6.800 6.990 501,856 +0.05(+0.72%)
Jan 27, 2021 6.420 7.450 6.360 6.940 752,413 +0.10(+1.46%)
Jan 26, 2021 7.190 7.600 6.730 6.840 1,568,077 -0.01(-0.15%)
Jan 25, 2021 5.800 7.430 5.750 6.850 2,947,141 +1.32(+23.87%)
Jan 22, 2021 4.630 5.700 4.600 5.530 1,703,400 +0.95(+20.74%)
Jan 21, 2021 4.580 4.630 4.360 4.580 454,389 +0.27(+6.26%)
Jan 20, 2021 4.380 4.410 4.235 4.310 230,270 -0.13(-2.93%)
Jan 19, 2021 4.400 4.470 4.340 4.440 127,952 +0.07(+1.60%)
Jan 15, 2021 4.510 4.559 4.340 4.370 246,800 -0.09(-2.02%)
Jan 14, 2021 4.410 4.650 4.320 4.460 253,900 +0.09(+2.06%)
Jan 13, 2021 4.390 4.390 4.300 4.370 115,030 +0.02(+0.46%)
Jan 12, 2021 4.460 4.460 4.340 4.350 157,777 -0.07(-1.58%)
Jan 11, 2021 4.500 4.500 4.340 4.420 121,594 -0.08(-1.78%)
Jan 08, 2021 4.480 4.500 4.280 4.500 173,900 +0.08(+1.81%)
Jan 07, 2021 4.310 4.420 4.200 4.420 194,715 +0.20(+4.74%)
Jan 06, 2021 4.340 4.375 4.140 4.220 167,575 -0.09(-2.09%)
Jan 05, 2021 4.290 4.347 4.160 4.310 158,061 -0.04(-0.92%)
Jan 04, 2021 4.200 4.350 4.120 4.350 139,794 +0.11(+2.59%)
Dec 31, 2020 4.240 4.240 4.240 206,009 -0.13(-2.97%)
Dec 30, 2020 4.430 4.590 4.330 4.370 206,009 -0.12(-2.67%)
Dec 29, 2020 4.560 4.560 4.270 4.490 321,869 +0.03(+0.56%)
Dec 28, 2020 4.720 4.740 4.440 4.465 370,999 -0.08(-1.65%)
Dec 24, 2020 4.570 4.580 4.350 4.540 198,800 -0.07(-1.52%)
Dec 23, 2020 4.630 4.700 4.396 4.610 723,389 +0.14(+3.13%)
Dec 22, 2020 4.350 4.520 4.220 4.470 341,208 +0.07(+1.59%)
Dec 21, 2020 4.310 4.450 4.170 4.400 476,625 +0.17(+4.02%)
Dec 18, 2020 4.080 4.270 4.080 4.230 429,400 +0.20(+4.96%)
Dec 17, 2020 4.060 4.320 4.020 4.030 873,801 -0.03(-0.74%)
Dec 16, 2020 4.230 4.270 4.030 4.060 342,550 -0.15(-3.56%)
Dec 15, 2020 4.110 4.440 4.060 4.210 649,713 -0.01(-0.24%)
Dec 14, 2020 4.310 4.490 4.210 4.220 367,709 -0.03(-0.71%)
Dec 11, 2020 4.640 4.650 4.250 4.250 468,100 -0.39(-8.41%)
Dec 10, 2020 4.280 4.680 4.150 4.640 449,478 +0.32(+7.41%)
Dec 09, 2020 4.270 4.330 4.130 4.320 301,785 +0.02(+0.47%)
Dec 08, 2020 4.180 4.370 4.070 4.300 265,851 +0.12(+2.87%)
Dec 07, 2020 4.270 4.400 4.160 4.180 467,258 +0.01(+0.24%)
Dec 04, 2020 4.270 4.310 4.080 4.170 546,700 -0.14(-3.25%)
Dec 03, 2020 3.990 4.810 3.990 4.310 4,109,165 +0.41(+10.51%)
Dec 02, 2020 3.740 3.900 3.550 3.900 717,006 +0.22(+5.98%)
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.