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

Oramed Pharma (NQ: ORMP )

2.310 -0.070 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2022 6.500 6.769 6.400 6.480 242,860 -0.01(-0.15%)
Sep 29, 2022 6.600 6.700 6.400 6.490 243,111 -0.25(-3.71%)
Sep 28, 2022 6.590 6.830 6.447 6.740 255,770 +0.12(+1.81%)
Sep 27, 2022 6.710 6.990 6.550 6.620 305,532 +0.09(+1.38%)
Sep 26, 2022 6.610 7.120 6.510 6.530 191,417 -0.21(-3.12%)
Sep 23, 2022 6.750 6.970 6.620 6.740 424,091 -0.20(-2.88%)
Sep 22, 2022 7.260 7.300 6.870 6.940 285,739 -0.34(-4.67%)
Sep 21, 2022 7.330 7.739 7.110 7.280 457,058 +0.02(+0.28%)
Sep 20, 2022 7.670 7.670 7.260 7.260 183,287 -0.39(-5.10%)
Sep 19, 2022 7.680 7.860 7.500 7.650 224,076 -0.03(-0.39%)
Sep 16, 2022 8.230 8.275 7.540 7.680 284,335 -0.74(-8.79%)
Sep 15, 2022 8.400 8.560 8.140 8.420 184,177 -0.18(-2.09%)
Sep 14, 2022 8.830 8.850 8.400 8.600 195,832 -0.29(-3.26%)
Sep 13, 2022 8.210 8.950 8.210 8.890 432,686 +0.15(+1.72%)
Sep 12, 2022 8.580 8.770 8.430 8.740 215,408 +0.22(+2.58%)
Sep 09, 2022 8.490 8.670 8.101 8.520 298,411 +0.25(+3.02%)
Sep 08, 2022 7.570 8.270 7.500 8.270 346,490 +0.69(+9.10%)
Sep 07, 2022 7.350 7.880 7.350 7.580 327,542 +0.42(+5.87%)
Sep 06, 2022 8.270 8.270 7.130 7.160 532,151 -1.01(-12.36%)
Sep 02, 2022 8.410 8.410 8.060 8.170 221,991 -0.13(-1.57%)
Sep 01, 2022 8.440 8.565 8.140 8.300 269,462 -0.26(-3.04%)
Aug 31, 2022 8.580 8.690 8.440 8.560 135,247 +0.09(+1.06%)
Aug 30, 2022 8.630 8.730 8.330 8.470 167,319 -0.14(-1.63%)
Aug 29, 2022 8.280 8.750 8.250 8.610 156,929 +0.19(+2.26%)
Aug 26, 2022 8.990 9.049 8.320 8.420 340,335 -0.54(-6.03%)
Aug 25, 2022 9.320 9.350 8.880 8.960 346,495 -0.34(-3.66%)
Aug 24, 2022 8.770 9.430 8.770 9.300 318,764 +0.49(+5.56%)
Aug 23, 2022 8.760 8.930 8.540 8.810 245,659 +0.05(+0.57%)
Aug 22, 2022 8.900 9.110 8.670 8.760 239,125 -0.38(-4.16%)
Aug 19, 2022 9.000 9.220 8.830 9.140 274,008 -0.01(-0.11%)
Aug 18, 2022 8.990 9.170 8.815 9.150 229,376 +0.13(+1.44%)
Aug 17, 2022 9.380 9.430 8.650 9.020 496,212 -0.51(-5.35%)
Aug 16, 2022 9.980 10.46 9.400 9.530 639,169 -0.38(-3.83%)
Aug 15, 2022 9.280 9.990 9.220 9.910 448,865 +0.43(+4.54%)
Aug 12, 2022 9.830 9.830 9.010 9.480 597,376 -0.06(-0.63%)
Aug 11, 2022 8.960 9.610 8.780 9.540 850,899 +0.77(+8.78%)
Aug 10, 2022 8.800 9.036 8.330 8.770 435,513 +0.21(+2.45%)
Aug 09, 2022 8.800 9.050 8.310 8.560 375,022 -0.21(-2.39%)
Aug 08, 2022 8.730 9.270 8.620 8.770 505,047 +0.22(+2.57%)
Aug 05, 2022 8.610 8.870 8.530 8.550 368,683 -0.09(-1.04%)
Aug 04, 2022 8.440 8.965 8.200 8.640 786,246 +0.29(+3.47%)
Aug 03, 2022 8.100 8.641 8.100 8.350 391,737 +0.39(+4.90%)
Aug 02, 2022 8.280 8.420 7.820 7.960 475,247 -0.40(-4.78%)
Aug 01, 2022 8.640 8.800 8.320 8.360 412,562 -0.42(-4.78%)
Jul 29, 2022 8.410 8.860 8.200 8.780 483,338 +0.31(+3.66%)
Jul 28, 2022 8.030 8.500 7.870 8.470 442,382 +0.43(+5.35%)
Jul 27, 2022 7.890 8.180 7.700 8.040 411,027 +0.22(+2.81%)
Jul 26, 2022 7.860 8.120 7.630 7.820 382,162 +0.16(+2.09%)
Jul 25, 2022 8.740 8.809 7.530 7.660 954,937 -1.08(-12.36%)
Jul 22, 2022 9.670 9.840 8.320 8.740 862,439 -0.93(-9.62%)
Jul 21, 2022 8.870 9.730 8.860 9.670 1,019,376 +0.90(+10.26%)
Jul 20, 2022 8.480 8.900 8.480 8.770 645,206 +0.35(+4.16%)
Jul 19, 2022 8.350 8.750 8.250 8.420 707,089 +0.13(+1.57%)
Jul 18, 2022 8.000 8.532 7.995 8.290 723,555 +0.31(+3.88%)
Jul 15, 2022 8.320 8.380 7.480 7.980 1,170,741 -0.16(-1.97%)
Jul 14, 2022 8.670 9.590 8.010 8.140 2,267,244 -0.94(-10.35%)
Jul 13, 2022 8.140 9.160 7.440 9.080 2,903,228 +0.64(+7.58%)
Jul 12, 2022 8.660 12.18 8.200 8.440 24,839,708 -0.22(-2.54%)
Jul 11, 2022 7.750 8.980 7.330 8.660 4,869,208 +0.46(+5.61%)
Jul 08, 2022 5.800 8.800 5.700 8.200 16,650,423 +2.52(+44.37%)
Jul 07, 2022 5.280 5.820 5.240 5.680 1,358,083 +0.64(+12.70%)
Jul 06, 2022 4.830 5.250 4.830 5.040 509,614 +0.19(+3.92%)
Jul 05, 2022 4.510 4.880 4.460 4.850 236,703 +0.25(+5.43%)
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.