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 (%)
Jul 29, 2022 8.410 8.860 8.200 8.780 483,338 +0.31(+3.66%)
Jul 28, 2022 8.030 8.500 7.870 8.470 442,382 +0.43(+5.35%)
Jul 27, 2022 7.890 8.180 7.700 8.040 411,027 +0.22(+2.81%)
Jul 26, 2022 7.860 8.120 7.630 7.820 382,162 +0.16(+2.09%)
Jul 25, 2022 8.740 8.809 7.530 7.660 954,937 -1.08(-12.36%)
Jul 22, 2022 9.670 9.840 8.320 8.740 862,439 -0.93(-9.62%)
Jul 21, 2022 8.870 9.730 8.860 9.670 1,019,376 +0.90(+10.26%)
Jul 20, 2022 8.480 8.900 8.480 8.770 645,206 +0.35(+4.16%)
Jul 19, 2022 8.350 8.750 8.250 8.420 707,089 +0.13(+1.57%)
Jul 18, 2022 8.000 8.532 7.995 8.290 723,555 +0.31(+3.88%)
Jul 15, 2022 8.320 8.380 7.480 7.980 1,170,741 -0.16(-1.97%)
Jul 14, 2022 8.670 9.590 8.010 8.140 2,267,244 -0.94(-10.35%)
Jul 13, 2022 8.140 9.160 7.440 9.080 2,903,228 +0.64(+7.58%)
Jul 12, 2022 8.660 12.18 8.200 8.440 24,839,708 -0.22(-2.54%)
Jul 11, 2022 7.750 8.980 7.330 8.660 4,869,208 +0.46(+5.61%)
Jul 08, 2022 5.800 8.800 5.700 8.200 16,650,423 +2.52(+44.37%)
Jul 07, 2022 5.280 5.820 5.240 5.680 1,358,083 +0.64(+12.70%)
Jul 06, 2022 4.830 5.250 4.830 5.040 509,614 +0.19(+3.92%)
Jul 05, 2022 4.510 4.880 4.460 4.850 236,703 +0.25(+5.43%)
Jul 01, 2022 4.580 4.755 4.460 4.600 469,305 +0.02(+0.44%)
Jun 30, 2022 4.340 4.680 4.290 4.580 341,950 +0.08(+1.78%)
Jun 29, 2022 4.500 4.560 4.310 4.500 342,234 -0.06(-1.32%)
Jun 28, 2022 4.540 4.680 4.400 4.560 544,493 +0.04(+0.88%)
Jun 27, 2022 4.930 5.000 4.500 4.520 710,694 -0.38(-7.76%)
Jun 24, 2022 5.440 5.520 4.805 4.900 4,942,429 -0.51(-9.43%)
Jun 23, 2022 4.360 5.420 4.335 5.410 1,663,934 +1.18(+27.90%)
Jun 22, 2022 4.040 4.440 4.013 4.230 710,748 -0.01(-0.24%)
Jun 21, 2022 3.840 4.310 3.790 4.240 990,022 +0.52(+13.98%)
Jun 17, 2022 3.770 3.900 3.700 3.720 757,003 +0.00(+0.00%)
Jun 16, 2022 3.800 3.860 3.590 3.720 1,403,911 -0.24(-6.06%)
Jun 15, 2022 4.160 4.160 3.910 3.960 660,464 -0.17(-4.12%)
Jun 14, 2022 4.060 4.225 3.970 4.130 555,125 +0.13(+3.25%)
Jun 13, 2022 4.250 4.250 3.900 4.000 969,377 -0.38(-8.68%)
Jun 10, 2022 4.610 4.710 4.310 4.380 481,397 -0.15(-3.31%)
Jun 09, 2022 4.600 4.739 4.470 4.530 577,395 -0.08(-1.74%)
Jun 08, 2022 4.920 5.000 4.470 4.610 961,044 -0.34(-6.87%)
Jun 07, 2022 4.620 5.025 4.580 4.950 554,322 +0.28(+6.00%)
Jun 06, 2022 5.000 5.030 4.540 4.670 806,292 -0.25(-5.08%)
Jun 03, 2022 4.630 4.940 4.400 4.920 781,725 +0.23(+4.90%)
Jun 02, 2022 4.360 4.700 4.300 4.690 523,080 +0.31(+7.08%)
Jun 01, 2022 4.720 4.730 4.350 4.380 543,365 -0.25(-5.40%)
May 31, 2022 4.930 4.940 4.610 4.630 1,514,098 -0.28(-5.70%)
May 27, 2022 4.710 4.920 4.620 4.910 335,327 +0.20(+4.25%)
May 26, 2022 4.580 4.760 4.540 4.710 372,981 +0.24(+5.37%)
May 25, 2022 4.320 4.590 4.320 4.470 486,986 +0.12(+2.76%)
May 24, 2022 4.550 4.560 4.280 4.350 701,410 -0.24(-5.23%)
May 23, 2022 4.590 4.700 4.465 4.590 420,771 +0.06(+1.32%)
May 20, 2022 4.750 4.790 4.260 4.530 546,342 +0.01(+0.22%)
May 19, 2022 4.380 4.650 4.380 4.520 442,970 +0.07(+1.57%)
May 18, 2022 5.020 5.110 4.440 4.450 745,114 -0.69(-13.42%)
May 17, 2022 5.100 5.180 4.780 5.140 915,253 +0.25(+5.11%)
May 16, 2022 4.620 5.030 4.530 4.890 1,063,075 +0.32(+7.00%)
May 13, 2022 4.330 4.790 4.220 4.570 1,072,243 +0.43(+10.39%)
May 12, 2022 3.750 4.180 3.740 4.140 1,849,793 +0.25(+6.43%)
May 11, 2022 4.170 4.260 3.800 3.890 1,671,350 -0.25(-6.04%)
May 10, 2022 4.550 4.690 4.080 4.140 1,627,323 -0.27(-6.12%)
May 09, 2022 5.000 5.000 4.340 4.410 1,559,120 -0.66(-13.02%)
May 06, 2022 5.290 5.300 5.050 5.070 474,346 -0.26(-4.88%)
May 05, 2022 5.720 5.720 5.220 5.330 583,619 -0.48(-8.26%)
May 04, 2022 5.740 5.850 5.300 5.810 689,607 +0.11(+1.93%)
May 03, 2022 5.650 5.915 5.490 5.700 997,837 +0.07(+1.24%)
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.