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, 2017 6.100 6.227 6.020 6.050 15,769 -0.05(-0.82%)
Feb 27, 2017 6.130 6.245 6.050 6.100 13,135 -0.02(-0.33%)
Feb 24, 2017 6.220 6.240 6.010 6.120 22,113 -0.06(-0.97%)
Feb 23, 2017 6.320 6.320 6.128 6.180 18,711 -0.13(-2.06%)
Feb 22, 2017 6.420 6.439 6.310 6.310 15,760 -0.09(-1.40%)
Feb 21, 2017 6.350 6.443 6.320 6.400 18,273 +0.02(+0.31%)
Feb 17, 2017 6.380 6.380 6.380 0 -0.03(-0.47%)
Feb 16, 2017 6.371 6.480 6.360 6.410 16,967 -0.05(-0.77%)
Feb 15, 2017 6.360 6.480 6.360 6.460 22,733 +0.02(+0.31%)
Feb 14, 2017 6.390 6.500 6.361 6.440 19,523 +0.11(+1.74%)
Feb 13, 2017 6.300 6.430 6.300 6.330 9,200 -0.01(-0.16%)
Feb 10, 2017 6.300 6.400 6.300 6.340 5,512 +0.11(+1.77%)
Feb 09, 2017 6.430 6.482 6.230 6.230 16,682 -0.17(-2.66%)
Feb 08, 2017 6.420 6.440 6.330 6.400 19,091 +0.03(+0.47%)
Feb 07, 2017 6.160 6.490 6.150 6.370 31,596 +0.19(+3.07%)
Feb 06, 2017 6.100 6.180 5.920 6.180 35,191 +0.04(+0.65%)
Feb 03, 2017 6.200 6.200 5.930 6.140 57,814 +0.00(+0.00%)
Feb 02, 2017 6.220 6.330 6.010 6.140 51,187 -0.14(-2.23%)
Feb 01, 2017 6.500 6.536 6.240 6.280 27,560 -0.27(-4.12%)
Jan 31, 2017 6.500 6.590 6.500 6.550 30,203 +0.05(+0.79%)
Jan 30, 2017 6.660 6.660 6.370 6.499 19,755 -0.15(-2.27%)
Jan 27, 2017 6.500 6.750 6.500 6.650 27,324 +0.16(+2.47%)
Jan 26, 2017 6.380 6.490 6.350 6.490 13,854 +0.15(+2.37%)
Jan 25, 2017 6.300 6.370 6.250 6.340 15,831 +0.02(+0.32%)
Jan 24, 2017 6.280 6.460 6.250 6.320 11,258 -0.04(-0.63%)
Jan 23, 2017 6.230 6.360 6.180 6.360 12,746 +0.14(+2.25%)
Jan 20, 2017 6.150 6.230 6.150 6.220 4,486 +0.07(+1.14%)
Jan 19, 2017 6.250 6.295 6.100 6.150 22,379 -0.14(-2.23%)
Jan 18, 2017 6.300 6.300 6.130 6.290 10,400 +0.04(+0.64%)
Jan 17, 2017 6.300 6.300 6.250 6.250 11,650 -0.09(-1.42%)
Jan 13, 2017 6.340 6.340 6.340 0 -0.01(-0.16%)
Jan 12, 2017 6.400 6.490 6.100 6.350 27,444 -0.19(-2.83%)
Jan 11, 2017 6.390 6.560 6.271 6.535 15,614 +0.17(+2.75%)
Jan 10, 2017 6.260 6.460 6.100 6.360 19,850 +0.17(+2.75%)
Jan 09, 2017 6.200 6.380 6.117 6.190 30,394 -0.04(-0.64%)
Jan 06, 2017 6.500 6.500 6.030 6.230 57,064 -0.30(-4.59%)
Jan 05, 2017 6.510 6.530 6.300 6.530 16,683 +0.07(+1.08%)
Jan 04, 2017 6.430 6.679 6.430 6.460 13,550 +0.08(+1.25%)
Jan 03, 2017 6.100 6.400 6.090 6.380 16,342 +0.26(+4.25%)
Dec 30, 2016 6.120 6.120 6.120 0 -0.15(-2.39%)
Dec 29, 2016 6.340 6.590 6.250 6.270 16,833 -0.13(-2.03%)
Dec 28, 2016 6.440 6.690 6.320 6.400 24,570 -0.14(-2.14%)
Dec 27, 2016 6.050 6.550 6.012 6.540 60,726 +0.50(+8.28%)
Dec 23, 2016 6.040 6.040 6.040 0 +0.09(+1.51%)
Dec 22, 2016 6.000 6.040 5.880 5.950 36,768 -0.07(-1.16%)
Dec 21, 2016 6.110 6.110 5.850 6.020 41,534 -0.08(-1.31%)
Dec 20, 2016 5.980 6.225 5.900 6.100 28,717 +0.05(+0.89%)
Dec 19, 2016 5.980 6.090 5.980 6.046 14,350 +0.07(+1.11%)
Dec 16, 2016 6.000 6.080 5.820 5.980 25,426 -0.00(-0.08%)
Dec 15, 2016 6.100 6.134 5.950 5.985 47,703 -0.15(-2.52%)
Dec 14, 2016 6.300 6.390 6.046 6.140 43,672 -0.18(-2.85%)
Dec 13, 2016 6.250 6.320 6.210 6.320 13,508 +0.15(+2.43%)
Dec 12, 2016 6.340 6.440 6.170 6.170 30,054 -0.24(-3.74%)
Dec 09, 2016 6.280 6.680 6.210 6.410 15,481 +0.15(+2.40%)
Dec 08, 2016 6.400 6.431 6.200 6.260 17,419 -0.14(-2.19%)
Dec 07, 2016 6.700 6.970 6.400 6.400 43,178 -0.33(-4.90%)
Dec 06, 2016 6.330 6.800 6.308 6.730 36,225 +0.34(+5.32%)
Dec 05, 2016 6.300 6.430 6.030 6.390 55,901 +0.05(+0.79%)
Dec 02, 2016 6.080 6.340 5.980 6.340 43,041 +0.24(+3.93%)
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.