Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oramed Pharma (NQ: ORMP )

2.350 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 7.360 7.480 7.100 7.205 44,861 -0.12(-1.71%)
Apr 29, 2015 7.180 7.400 7.150 7.330 41,603 +0.15(+2.09%)
Apr 28, 2015 7.300 7.890 7.071 7.180 132,753 +0.00(+0.00%)
Apr 27, 2015 7.390 7.550 7.060 7.180 157,441 -0.27(-3.62%)
Apr 24, 2015 7.310 7.590 7.053 7.450 92,845 +0.08(+1.09%)
Apr 23, 2015 7.300 7.480 7.180 7.370 65,578 +0.12(+1.66%)
Apr 22, 2015 7.480 7.590 7.250 7.250 107,820 -0.10(-1.36%)
Apr 21, 2015 7.800 8.212 7.263 7.350 280,304 -0.43(-5.53%)
Apr 20, 2015 8.310 8.430 7.710 7.780 494,065 -0.39(-4.77%)
Apr 17, 2015 8.400 8.550 8.050 8.170 213,906 -0.24(-2.85%)
Apr 16, 2015 8.410 9.200 8.410 8.410 268,796 -0.01(-0.12%)
Apr 15, 2015 8.200 8.970 8.200 8.420 472,284 +0.22(+2.68%)
Apr 14, 2015 8.460 9.460 8.073 8.200 1,426,047 -0.44(-5.09%)
Apr 13, 2015 6.900 9.840 6.781 8.640 2,906,114 +2.41(+38.68%)
Apr 10, 2015 6.190 6.400 6.190 6.230 50,364 +0.06(+0.97%)
Apr 09, 2015 6.150 6.370 6.150 6.170 25,539 +0.01(+0.16%)
Apr 08, 2015 6.500 6.500 6.150 6.160 80,945 -0.26(-4.05%)
Apr 07, 2015 6.460 6.652 6.350 6.420 43,058 +0.08(+1.26%)
Apr 06, 2015 6.300 6.590 6.200 6.340 101,729 +0.10(+1.60%)
Apr 02, 2015 6.510 6.240 6.240 6.240 211,200 -0.15(-2.35%)
Apr 01, 2015 6.330 6.490 6.020 6.390 219,493 +0.02(+0.31%)
Mar 31, 2015 6.290 6.900 6.280 6.370 243,500 -0.01(-0.16%)
Mar 30, 2015 6.550 6.560 6.250 6.380 237,616 -0.16(-2.45%)
Mar 27, 2015 6.970 7.000 6.260 6.540 553,926 -0.48(-6.84%)
Mar 26, 2015 6.490 7.360 6.139 7.020 887,239 +0.57(+8.84%)
Mar 25, 2015 7.580 7.600 6.220 6.450 1,650,773 -1.52(-19.07%)
Mar 24, 2015 4.760 8.000 4.726 7.970 6,738,607 +3.33(+71.77%)
Mar 23, 2015 3.890 4.750 3.860 4.640 261,800 +0.71(+18.07%)
Mar 20, 2015 3.960 4.150 3.910 3.930 90,005 -0.05(-1.26%)
Mar 19, 2015 3.740 4.030 3.740 3.980 70,189 +0.25(+6.70%)
Mar 18, 2015 3.860 3.920 3.712 3.730 84,360 -0.15(-3.87%)
Mar 17, 2015 4.170 4.190 3.810 3.880 66,158 -0.30(-7.18%)
Mar 16, 2015 4.396 4.396 4.180 4.180 46,146 -0.21(-4.78%)
Mar 13, 2015 4.390 4.460 4.310 4.390 33,261 +0.04(+0.92%)
Mar 12, 2015 4.414 4.414 4.330 4.350 14,792 -0.01(-0.23%)
Mar 11, 2015 4.350 4.390 4.313 4.360 23,264 +0.00(+0.09%)
Mar 10, 2015 4.350 4.390 4.310 4.356 15,710 -0.03(-0.77%)
Mar 09, 2015 4.500 4.560 4.324 4.390 26,220 -0.08(-1.79%)
Mar 06, 2015 4.540 4.630 4.410 4.470 54,993 -0.04(-0.82%)
Mar 05, 2015 4.410 4.520 4.400 4.507 39,094 +0.13(+2.89%)
Mar 04, 2015 4.320 4.410 4.290 4.380 40,120 +0.03(+0.69%)
Mar 03, 2015 4.380 4.460 4.350 4.350 50,876 -0.07(-1.58%)
Mar 02, 2015 4.480 4.580 4.410 4.420 16,683 -0.10(-2.21%)
Feb 27, 2015 4.490 4.600 4.440 4.520 23,704 +0.03(+0.67%)
Feb 26, 2015 4.400 4.490 4.400 4.490 27,039 +0.09(+2.05%)
Feb 25, 2015 4.500 4.500 4.380 4.400 32,623 -0.12(-2.65%)
Feb 24, 2015 4.500 4.690 4.480 4.520 37,631 -0.04(-0.88%)
Feb 23, 2015 4.750 4.750 4.500 4.560 61,105 -0.14(-2.98%)
Feb 20, 2015 4.740 4.740 4.560 4.700 20,819 +0.01(+0.21%)
Feb 19, 2015 4.320 4.750 4.320 4.690 90,707 +0.30(+6.83%)
Feb 18, 2015 4.580 4.580 4.310 4.390 54,788 -0.11(-2.44%)
Feb 17, 2015 4.660 4.660 4.400 4.500 62,663 -0.08(-1.75%)
Feb 13, 2015 4.500 4.580 4.580 4.580 53,900 +0.16(+3.62%)
Feb 12, 2015 4.480 4.800 4.380 4.420 48,584 -0.09(-2.00%)
Feb 11, 2015 4.750 4.840 4.410 4.510 63,179 -0.24(-5.05%)
Feb 10, 2015 4.810 4.840 4.700 4.750 29,442 -0.02(-0.42%)
Feb 09, 2015 4.770 4.820 4.720 4.770 12,151 -0.04(-0.83%)
Feb 06, 2015 4.750 4.820 4.748 4.810 17,111 +0.02(+0.42%)
Feb 05, 2015 4.710 5.000 4.700 4.790 48,114 +0.04(+0.84%)
Feb 04, 2015 4.770 4.780 4.700 4.750 18,625 -0.02(-0.42%)
Feb 03, 2015 4.770 5.067 4.736 4.770 26,733 -0.01(-0.21%)
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.