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

Oramed Pharma (NQ: ORMP )

2.340 +0.020 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2018 4.820 4.950 4.820 4.870 20,600 +0.10(+2.10%)
Sep 27, 2018 4.820 4.890 4.770 4.770 18,191 -0.07(-1.45%)
Sep 26, 2018 4.740 4.880 4.724 4.840 11,942 +0.15(+3.20%)
Sep 25, 2018 4.820 4.840 4.690 4.690 8,711 -0.10(-2.09%)
Sep 24, 2018 4.860 4.860 4.760 4.790 10,244 -0.10(-2.04%)
Sep 21, 2018 4.900 4.950 4.780 4.890 19,000 +0.04(+0.82%)
Sep 20, 2018 4.790 4.890 4.650 4.850 26,385 +0.11(+2.32%)
Sep 19, 2018 4.900 4.978 4.700 4.740 11,324 -0.02(-0.42%)
Sep 18, 2018 4.840 4.980 4.743 4.760 10,869 -0.08(-1.65%)
Sep 17, 2018 4.950 5.050 4.700 4.840 102,390 -0.12(-2.42%)
Sep 14, 2018 4.960 5.000 4.950 4.960 16,400 +0.01(+0.20%)
Sep 13, 2018 4.950 4.990 4.950 4.950 12,116 -0.03(-0.60%)
Sep 12, 2018 4.950 4.980 4.860 4.980 13,208 +0.03(+0.61%)
Sep 11, 2018 5.010 5.015 4.900 4.950 36,729 -0.07(-1.39%)
Sep 10, 2018 4.990 5.030 4.920 5.020 12,846 +0.04(+0.80%)
Sep 07, 2018 5.000 5.010 4.950 4.980 17,200 +0.03(+0.61%)
Sep 06, 2018 5.110 5.200 4.950 4.950 34,700 -0.17(-3.32%)
Sep 05, 2018 5.160 5.190 5.070 5.120 45,128 -0.03(-0.58%)
Sep 04, 2018 5.000 5.320 5.000 5.150 92,016 +0.20(+4.04%)
Aug 31, 2018 4.950 4.950 4.950 0 +0.19(+3.99%)
Aug 30, 2018 4.650 4.776 4.650 4.760 24,631 +0.05(+1.06%)
Aug 29, 2018 4.720 4.770 4.650 4.710 9,765 -0.04(-0.84%)
Aug 28, 2018 4.800 4.811 4.650 4.750 17,024 -0.05(-1.04%)
Aug 27, 2018 4.750 4.960 4.720 4.800 75,206 +0.12(+2.56%)
Aug 24, 2018 4.630 4.790 4.600 4.680 31,300 +0.04(+0.75%)
Aug 23, 2018 4.670 4.710 4.600 4.645 21,958 -0.02(-0.32%)
Aug 22, 2018 4.700 4.825 4.650 4.660 45,378 -0.02(-0.43%)
Aug 21, 2018 4.800 4.891 4.640 4.680 57,207 -0.12(-2.50%)
Aug 20, 2018 4.750 4.800 4.680 4.800 17,595 +0.07(+1.48%)
Aug 17, 2018 4.710 4.810 4.680 4.730 9,700 -0.03(-0.63%)
Aug 16, 2018 4.760 4.820 4.660 4.760 22,733 +0.00(+0.00%)
Aug 15, 2018 4.930 4.940 4.710 4.760 26,466 -0.24(-4.80%)
Aug 14, 2018 4.900 5.080 4.880 5.000 37,752 +0.10(+2.04%)
Aug 13, 2018 4.850 5.019 4.810 4.900 52,605 +0.12(+2.51%)
Aug 10, 2018 4.800 4.800 4.700 4.780 75,600 -0.11(-2.25%)
Aug 09, 2018 4.900 5.080 4.800 4.890 72,023 -0.02(-0.41%)
Aug 08, 2018 4.920 5.040 4.810 4.910 95,449 -0.03(-0.61%)
Aug 07, 2018 4.990 5.030 4.910 4.940 93,568 -0.06(-1.20%)
Aug 06, 2018 5.120 5.285 4.980 5.000 50,258 -0.11(-2.15%)
Aug 03, 2018 5.270 5.360 5.000 5.110 113,100 -0.15(-2.85%)
Aug 02, 2018 5.260 5.310 5.250 5.260 32,986 -0.04(-0.75%)
Aug 01, 2018 5.400 5.400 5.250 5.300 42,396 -0.04(-0.75%)
Jul 31, 2018 5.580 5.600 5.270 5.340 41,016 -0.22(-3.96%)
Jul 30, 2018 5.420 5.700 5.420 5.560 44,304 +0.20(+3.73%)
Jul 27, 2018 5.390 5.390 5.300 5.360 18,700 -0.02(-0.37%)
Jul 26, 2018 5.470 5.550 5.380 5.380 20,689 -0.07(-1.28%)
Jul 25, 2018 5.460 5.580 5.420 5.450 32,177 +0.01(+0.18%)
Jul 24, 2018 5.790 5.840 5.430 5.440 92,136 -0.05(-0.91%)
Jul 23, 2018 5.740 5.894 5.440 5.490 78,149 -0.13(-2.31%)
Jul 20, 2018 5.590 5.690 5.570 5.620 38,093 +0.13(+2.37%)
Jul 19, 2018 5.790 5.790 5.421 5.490 66,807 -0.18(-3.17%)
Jul 18, 2018 5.800 5.910 5.619 5.670 55,669 -0.02(-0.35%)
Jul 17, 2018 5.700 5.888 5.610 5.690 59,468 +0.01(+0.18%)
Jul 16, 2018 5.990 5.990 5.570 5.680 61,952 -0.30(-5.02%)
Jul 13, 2018 5.960 6.020 5.870 5.980 30,399 -0.01(-0.17%)
Jul 12, 2018 6.000 6.050 5.960 5.990 54,546 +0.04(+0.67%)
Jul 11, 2018 6.000 6.090 5.851 5.950 59,041 -0.05(-0.83%)
Jul 10, 2018 6.090 6.090 5.950 6.000 43,331 -0.09(-1.48%)
Jul 09, 2018 6.260 6.381 6.060 6.090 70,840 -0.17(-2.72%)
Jul 06, 2018 6.250 6.390 6.200 6.260 84,350 +0.01(+0.16%)
Jul 05, 2018 6.460 6.490 6.250 6.250 95,517 -0.23(-3.55%)
Jul 03, 2018 6.480 6.480 6.480 0 -0.63(-8.86%)
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.