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

Oramed Pharma (NQ: ORMP )

2.350 UNCHANGED
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, 2019 3.720 3.750 3.600 3.670 16,950 -0.05(-1.34%)
Apr 29, 2019 3.800 4.000 3.700 3.720 34,696 -0.04(-1.06%)
Apr 26, 2019 3.800 3.901 3.745 3.760 9,300 -0.04(-1.05%)
Apr 25, 2019 3.780 3.840 3.715 3.800 28,885 -0.02(-0.52%)
Apr 24, 2019 3.950 3.951 3.790 3.820 62,919 -0.17(-4.26%)
Apr 23, 2019 4.000 4.060 3.970 3.990 23,023 +0.03(+0.76%)
Apr 22, 2019 4.000 4.020 3.920 3.960 16,217 -0.07(-1.74%)
Apr 18, 2019 4.050 4.100 3.920 4.030 49,800 +0.00(+0.00%)
Apr 17, 2019 3.980 4.070 3.850 4.030 75,404 +0.06(+1.51%)
Apr 16, 2019 4.130 4.160 3.910 3.970 59,066 -0.16(-3.87%)
Apr 15, 2019 4.150 4.259 4.070 4.130 60,303 -0.02(-0.48%)
Apr 12, 2019 4.210 4.250 4.125 4.150 36,300 -0.02(-0.48%)
Apr 11, 2019 4.210 4.320 4.150 4.170 53,053 +0.00(+0.00%)
Apr 10, 2019 4.160 4.390 4.150 4.170 86,690 +0.05(+1.21%)
Apr 09, 2019 4.230 4.440 4.050 4.120 95,478 -0.24(-5.50%)
Apr 08, 2019 4.430 4.430 4.200 4.360 333,840 +0.18(+4.31%)
Apr 05, 2019 3.580 4.200 3.580 4.180 459,900 +0.57(+15.79%)
Apr 04, 2019 3.520 3.647 3.500 3.610 44,444 +0.13(+3.74%)
Apr 03, 2019 3.610 3.658 3.377 3.480 61,807 -0.04(-1.14%)
Apr 02, 2019 3.700 3.760 3.457 3.520 67,136 -0.13(-3.57%)
Apr 01, 2019 3.660 3.750 3.650 3.651 64,338 +0.01(+0.29%)
Mar 29, 2019 3.590 3.730 3.560 3.640 78,000 +0.09(+2.54%)
Mar 28, 2019 3.440 3.590 3.370 3.550 78,852 +0.18(+5.34%)
Mar 27, 2019 3.380 3.480 3.290 3.370 117,335 -0.02(-0.59%)
Mar 26, 2019 3.370 3.760 3.260 3.390 1,026,807 +0.15(+4.63%)
Mar 25, 2019 3.240 3.260 3.240 3.240 9,391 +0.02(+0.62%)
Mar 22, 2019 3.250 3.250 3.190 3.220 6,300 -0.02(-0.62%)
Mar 21, 2019 3.300 3.330 3.210 3.240 21,953 -0.05(-1.52%)
Mar 20, 2019 3.320 3.350 3.290 3.290 7,607 -0.03(-0.90%)
Mar 19, 2019 3.304 3.320 3.251 3.320 41,504 +0.04(+1.22%)
Mar 18, 2019 3.240 3.365 3.226 3.280 131,954 +0.05(+1.55%)
Mar 15, 2019 3.190 3.250 3.190 3.230 6,800 +0.04(+1.25%)
Mar 14, 2019 3.250 3.250 3.150 3.190 72,903 -0.05(-1.54%)
Mar 13, 2019 3.250 3.250 3.230 3.240 8,584 -0.00(-0.15%)
Mar 12, 2019 3.230 3.250 3.220 3.245 16,351 +0.02(+0.78%)
Mar 11, 2019 3.250 3.250 3.200 3.220 7,759 -0.02(-0.62%)
Mar 08, 2019 3.260 3.320 3.224 3.240 9,900 -0.01(-0.31%)
Mar 07, 2019 3.200 3.280 3.200 3.250 22,341 +0.06(+1.88%)
Mar 06, 2019 3.200 3.250 3.170 3.190 24,751 +0.02(+0.63%)
Mar 05, 2019 3.190 3.210 3.170 3.170 18,336 -0.06(-1.86%)
Mar 04, 2019 3.290 3.330 3.200 3.230 9,897 +0.02(+0.62%)
Mar 01, 2019 3.240 3.250 3.170 3.210 10,000 +0.01(+0.31%)
Feb 28, 2019 3.160 3.220 3.160 3.200 25,049 +0.07(+2.35%)
Feb 27, 2019 3.158 3.200 3.120 3.126 7,053 -0.03(-1.06%)
Feb 26, 2019 3.150 3.217 3.150 3.160 13,076 +0.02(+0.64%)
Feb 25, 2019 3.150 3.200 3.100 3.140 23,241 -0.03(-0.95%)
Feb 22, 2019 3.160 3.190 3.160 3.170 6,400 -0.03(-0.94%)
Feb 21, 2019 3.240 3.240 3.150 3.200 16,163 -0.01(-0.31%)
Feb 20, 2019 3.300 3.325 3.210 3.210 21,359 -0.07(-2.13%)
Feb 19, 2019 3.260 3.290 3.250 3.280 10,886 +0.03(+0.92%)
Feb 15, 2019 3.290 3.340 3.240 3.250 20,900 +0.01(+0.31%)
Feb 14, 2019 3.210 3.320 3.210 3.240 4,082 -0.01(-0.31%)
Feb 13, 2019 3.260 3.300 3.245 3.250 15,086 -0.05(-1.52%)
Feb 12, 2019 3.310 3.310 3.200 3.300 43,285 -0.01(-0.30%)
Feb 11, 2019 3.280 3.320 3.180 3.310 49,323 +0.02(+0.61%)
Feb 08, 2019 3.270 3.350 3.250 3.290 18,900 +0.03(+0.92%)
Feb 07, 2019 3.260 3.340 3.241 3.260 12,198 -0.01(-0.31%)
Feb 06, 2019 3.260 3.290 3.180 3.270 22,687 +0.01(+0.31%)
Feb 05, 2019 3.300 3.384 3.200 3.260 23,004 -0.02(-0.61%)
Feb 04, 2019 3.190 3.310 3.160 3.280 60,657 +0.10(+3.14%)
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.