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 (%)
Jun 30, 2015 5.760 5.760 5.500 5.675 30,861 +0.04(+0.80%)
Jun 29, 2015 5.800 5.845 5.530 5.630 82,892 -0.18(-3.10%)
Jun 26, 2015 5.808 6.100 5.750 5.810 85,655 -0.04(-0.68%)
Jun 25, 2015 5.920 6.040 5.700 5.850 62,178 +0.04(+0.69%)
Jun 24, 2015 6.010 6.010 5.650 5.810 36,560 -0.17(-2.84%)
Jun 23, 2015 5.950 6.160 5.650 5.980 172,441 +0.14(+2.40%)
Jun 22, 2015 5.440 6.190 5.400 5.840 164,078 +0.23(+4.10%)
Jun 19, 2015 6.040 6.287 5.220 5.610 283,483 -0.64(-10.24%)
Jun 18, 2015 6.520 6.520 6.130 6.250 159,798 -0.28(-4.29%)
Jun 17, 2015 6.840 6.840 6.510 6.530 69,045 -0.20(-2.97%)
Jun 16, 2015 6.750 6.880 6.520 6.730 46,208 +0.07(+0.98%)
Jun 15, 2015 6.920 6.920 6.570 6.665 77,872 -0.24(-3.41%)
Jun 12, 2015 6.750 7.260 6.750 6.900 125,029 +0.11(+1.62%)
Jun 11, 2015 7.210 7.300 6.750 6.790 91,431 -0.47(-6.47%)
Jun 10, 2015 7.120 7.510 7.022 7.260 54,273 +0.09(+1.26%)
Jun 09, 2015 7.290 7.350 7.000 7.170 56,191 -0.12(-1.65%)
Jun 08, 2015 7.350 7.550 7.200 7.290 98,672 -0.03(-0.41%)
Jun 05, 2015 7.680 7.740 7.100 7.320 183,868 -0.54(-6.87%)
Jun 04, 2015 7.700 7.910 7.520 7.860 147,225 +0.20(+2.61%)
Jun 03, 2015 7.240 7.710 7.180 7.660 140,808 +0.50(+6.98%)
Jun 02, 2015 6.770 7.180 6.770 7.160 37,151 +0.30(+4.37%)
Jun 01, 2015 6.670 6.978 6.670 6.860 32,284 +0.20(+3.00%)
May 29, 2015 6.840 6.870 6.610 6.660 81,571 -0.16(-2.35%)
May 28, 2015 6.750 6.900 6.650 6.820 58,553 +0.06(+0.89%)
May 27, 2015 6.670 6.839 6.590 6.760 55,735 +0.16(+2.42%)
May 26, 2015 6.940 7.070 6.560 6.600 107,594 -0.22(-3.23%)
May 22, 2015 6.670 6.820 6.820 6.820 97,900 +0.11(+1.64%)
May 21, 2015 6.742 6.950 6.710 6.710 57,776 -0.24(-3.45%)
May 20, 2015 6.960 7.240 6.590 6.950 90,808 -0.01(-0.14%)
May 19, 2015 7.400 7.700 6.950 6.960 135,703 -0.28(-3.87%)
May 18, 2015 6.540 7.480 6.540 7.240 149,011 +0.73(+11.21%)
May 15, 2015 6.474 6.590 6.378 6.510 25,775 +0.07(+1.09%)
May 14, 2015 6.570 6.580 6.350 6.440 33,370 -0.05(-0.77%)
May 13, 2015 6.640 6.740 6.270 6.490 48,248 -0.01(-0.15%)
May 12, 2015 6.610 6.710 6.450 6.500 45,788 -0.18(-2.69%)
May 11, 2015 6.510 7.140 6.500 6.680 95,135 +0.29(+4.54%)
May 08, 2015 6.440 6.760 6.220 6.390 55,473 +0.08(+1.27%)
May 07, 2015 6.770 6.770 6.100 6.310 99,539 -0.19(-2.92%)
May 06, 2015 7.100 7.170 6.400 6.500 152,023 -0.70(-9.72%)
May 05, 2015 7.140 7.200 7.010 7.200 27,567 +0.15(+2.13%)
May 04, 2015 7.140 7.450 7.010 7.050 92,184 -0.15(-2.08%)
May 01, 2015 7.220 7.420 7.010 7.200 53,423 -0.00(-0.07%)
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%)
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.