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 (%)
Sep 30, 2014 7.610 8.300 7.523 8.130 43,499 +0.57(+7.54%)
Sep 29, 2014 7.500 7.722 7.450 7.560 30,235 +0.03(+0.40%)
Sep 26, 2014 7.300 7.820 7.300 7.530 27,449 +0.26(+3.58%)
Sep 25, 2014 7.880 8.020 7.170 7.270 74,192 -0.67(-8.44%)
Sep 24, 2014 7.920 8.040 7.900 7.940 19,136 -0.04(-0.50%)
Sep 23, 2014 8.090 8.090 7.970 7.980 55,858 -0.14(-1.72%)
Sep 22, 2014 8.270 8.314 8.000 8.120 60,306 -0.18(-2.17%)
Sep 19, 2014 8.310 8.582 8.280 8.300 59,373 -0.15(-1.78%)
Sep 18, 2014 8.970 8.970 8.320 8.450 45,274 -0.43(-4.84%)
Sep 17, 2014 8.980 9.050 8.710 8.880 21,953 -0.03(-0.34%)
Sep 16, 2014 8.766 9.090 8.700 8.910 27,897 +0.02(+0.22%)
Sep 15, 2014 8.660 9.000 8.500 8.890 58,988 +0.26(+3.01%)
Sep 12, 2014 8.450 8.720 8.343 8.630 17,349 +0.20(+2.37%)
Sep 11, 2014 8.250 8.600 8.250 8.430 34,561 +0.13(+1.57%)
Sep 10, 2014 8.380 8.660 8.250 8.300 106,436 -0.18(-2.12%)
Sep 09, 2014 8.940 9.170 8.480 8.480 39,594 -0.45(-5.04%)
Sep 08, 2014 8.900 9.160 8.820 8.930 36,570 +0.00(+0.00%)
Sep 05, 2014 9.060 9.110 8.690 8.930 85,707 -0.17(-1.87%)
Sep 04, 2014 9.700 9.700 9.090 9.100 132,963 -0.60(-6.19%)
Sep 03, 2014 9.840 10.10 9.700 9.700 49,950 -0.19(-1.92%)
Sep 02, 2014 10.15 10.15 9.750 9.890 83,755 -0.25(-2.47%)
Aug 29, 2014 9.780 10.14 10.14 10.14 81,100 +0.52(+5.41%)
Aug 28, 2014 9.719 9.830 9.620 9.620 15,812 -0.15(-1.54%)
Aug 27, 2014 9.700 9.879 9.700 9.770 40,362 +0.02(+0.21%)
Aug 26, 2014 9.700 9.880 9.700 9.750 33,595 +0.10(+1.04%)
Aug 25, 2014 9.680 9.870 9.470 9.650 83,538 +0.21(+2.22%)
Aug 22, 2014 9.810 9.810 9.400 9.440 29,229 -0.20(-2.07%)
Aug 21, 2014 9.800 9.800 9.513 9.640 33,710 -0.16(-1.63%)
Aug 20, 2014 9.700 9.959 9.500 9.800 41,634 +0.05(+0.51%)
Aug 19, 2014 9.470 9.874 9.390 9.750 81,808 +0.29(+3.07%)
Aug 18, 2014 9.290 9.750 9.260 9.460 59,624 +0.15(+1.61%)
Aug 15, 2014 9.610 10.000 9.190 9.310 106,003 -0.18(-1.90%)
Aug 14, 2014 8.970 9.500 8.891 9.490 87,918 +0.52(+5.83%)
Aug 13, 2014 8.500 8.990 8.500 8.967 53,385 +0.60(+7.14%)
Aug 12, 2014 8.700 8.900 8.340 8.370 34,313 -0.20(-2.33%)
Aug 11, 2014 8.490 8.710 8.430 8.570 40,922 +0.08(+0.94%)
Aug 08, 2014 8.460 8.660 8.313 8.490 16,690 +0.03(+0.35%)
Aug 07, 2014 8.470 8.790 8.280 8.460 92,391 -0.14(-1.63%)
Aug 06, 2014 8.600 8.720 8.430 8.600 30,480 -0.01(-0.12%)
Aug 05, 2014 8.520 8.690 8.251 8.610 34,254 +0.17(+2.01%)
Aug 04, 2014 8.040 8.510 8.005 8.440 42,674 +0.40(+4.98%)
Aug 01, 2014 8.350 8.350 7.820 8.040 93,292 -0.29(-3.43%)
Jul 31, 2014 8.470 8.470 8.250 8.326 54,445 -0.28(-3.30%)
Jul 30, 2014 8.750 8.750 8.600 8.610 26,176 -0.05(-0.58%)
Jul 29, 2014 8.580 8.720 8.480 8.660 26,042 -0.02(-0.23%)
Jul 28, 2014 8.730 8.740 8.450 8.680 50,805 -0.11(-1.25%)
Jul 25, 2014 8.500 8.830 8.440 8.790 56,436 +0.31(+3.66%)
Jul 24, 2014 8.440 8.600 8.289 8.480 51,347 -0.11(-1.28%)
Jul 23, 2014 8.150 8.600 8.150 8.590 93,743 +0.44(+5.40%)
Jul 22, 2014 8.380 8.710 8.150 8.150 134,887 -0.23(-2.74%)
Jul 21, 2014 8.580 8.660 8.340 8.380 85,833 -0.33(-3.79%)
Jul 18, 2014 8.500 8.750 8.330 8.710 43,962 +0.30(+3.57%)
Jul 17, 2014 8.460 8.700 8.380 8.410 68,352 -0.20(-2.32%)
Jul 16, 2014 8.650 8.860 8.380 8.610 102,138 -0.07(-0.81%)
Jul 15, 2014 8.950 8.970 8.380 8.680 143,510 -0.27(-3.02%)
Jul 14, 2014 9.320 9.770 8.950 8.950 123,276 -0.36(-3.87%)
Jul 11, 2014 9.390 9.900 9.220 9.310 49,691 -0.26(-2.72%)
Jul 10, 2014 9.300 9.586 9.200 9.570 95,229 +0.13(+1.38%)
Jul 09, 2014 9.420 9.740 9.330 9.440 38,179 -0.04(-0.42%)
Jul 08, 2014 10.21 10.21 9.000 9.480 88,242 -0.66(-6.51%)
Jul 07, 2014 10.07 10.44 10.00 10.14 67,550 +0.08(+0.80%)
Jul 03, 2014 10.16 10.06 10.06 10.06 31,300 -0.19(-1.85%)
Jul 02, 2014 9.850 10.44 9.651 10.25 115,928 +0.28(+2.81%)
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.