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 (%)
Feb 28, 2014 14.90 15.56 14.50 14.86 224,758 -0.23(-1.52%)
Feb 27, 2014 15.57 15.82 14.70 15.09 254,984 -0.48(-3.08%)
Feb 26, 2014 14.77 16.75 14.70 15.57 897,159 +0.93(+6.35%)
Feb 25, 2014 15.15 15.30 14.55 14.64 194,384 -0.41(-2.72%)
Feb 24, 2014 14.94 15.35 14.68 15.05 199,455 +0.00(+0.00%)
Feb 21, 2014 14.31 15.40 14.01 15.05 299,755 +0.70(+4.88%)
Feb 20, 2014 14.80 14.80 14.00 14.35 232,213 -0.37(-2.51%)
Feb 19, 2014 15.05 15.16 14.59 14.72 131,961 -0.17(-1.14%)
Feb 18, 2014 15.36 15.38 14.75 14.89 162,970 -0.16(-1.06%)
Feb 14, 2014 15.53 15.05 15.05 15.05 258,700 -0.71(-4.51%)
Feb 13, 2014 15.05 16.20 14.93 15.76 421,283 +0.61(+4.03%)
Feb 12, 2014 14.81 15.30 14.55 15.15 263,791 +0.27(+1.81%)
Feb 11, 2014 15.52 15.82 14.75 14.88 532,676 -1.09(-6.83%)
Feb 10, 2014 14.46 17.29 14.10 15.97 1,191,993 +1.72(+12.07%)
Feb 07, 2014 14.62 15.39 14.12 14.25 687,201 +0.28(+2.00%)
Feb 06, 2014 15.92 15.98 13.86 13.97 1,156,831 -2.24(-13.82%)
Feb 05, 2014 16.91 18.95 15.76 16.21 2,016,112 +1.03(+6.79%)
Feb 04, 2014 16.49 16.69 14.57 15.18 1,624,049 -1.59(-9.48%)
Feb 03, 2014 21.81 21.96 15.81 16.77 3,116,009 -5.32(-24.08%)
Jan 31, 2014 23.27 24.25 21.96 22.09 670,100 -2.85(-11.43%)
Jan 30, 2014 28.49 28.60 22.35 24.94 3,164,407 -1.03(-3.97%)
Jan 29, 2014 25.86 26.50 24.28 25.97 771,998 +0.72(+2.85%)
Jan 28, 2014 26.90 27.48 24.56 25.25 1,414,139 +0.87(+3.57%)
Jan 27, 2014 20.86 25.92 20.80 24.38 2,552,532 +4.38(+21.90%)
Jan 24, 2014 20.26 20.55 19.36 20.00 405,879 -0.55(-2.68%)
Jan 23, 2014 21.67 21.76 20.50 20.55 374,456 -1.27(-5.82%)
Jan 22, 2014 21.85 22.44 21.50 21.82 394,974 -0.79(-3.49%)
Jan 21, 2014 22.35 23.20 21.42 22.61 325,102 -0.47(-2.04%)
Jan 17, 2014 23.68 23.08 23.08 23.08 428,700 -0.57(-2.41%)
Jan 16, 2014 22.03 26.10 22.03 23.65 867,499 +0.70(+3.05%)
Jan 15, 2014 26.41 26.30 21.25 22.95 1,325,338 -3.46(-13.10%)
Jan 14, 2014 26.87 27.70 25.01 26.41 548,505 -0.34(-1.27%)
Jan 13, 2014 29.60 31.73 26.02 26.75 1,217,881 -2.16(-7.47%)
Jan 10, 2014 24.39 29.20 23.00 28.91 1,362,441 +4.52(+18.53%)
Jan 09, 2014 26.06 27.97 22.32 24.39 1,393,217 -0.25(-1.01%)
Jan 08, 2014 20.25 25.14 19.82 24.64 1,924,632 +5.88(+31.34%)
Jan 07, 2014 17.98 18.85 17.70 18.76 492,717 +0.61(+3.36%)
Jan 06, 2014 17.97 18.75 17.02 18.15 568,875 +0.14(+0.78%)
Jan 03, 2014 18.92 19.29 17.53 18.01 1,272,190 -0.19(-1.04%)
Jan 02, 2014 16.42 18.88 16.20 18.20 2,076,759 +2.77(+17.95%)
Dec 31, 2013 15.63 15.43 15.43 15.43 554,000 +0.37(+2.46%)
Dec 30, 2013 13.64 16.60 13.51 15.06 1,937,447 +2.07(+15.94%)
Dec 27, 2013 12.02 13.54 11.80 12.99 1,379,842 +1.18(+9.99%)
Dec 26, 2013 12.20 12.78 11.66 11.81 2,312,582 -3.19(-21.27%)
Dec 24, 2013 11.51 16.38 11.38 15.00 1,597,205 +3.29(+28.10%)
Dec 23, 2013 12.00 12.24 10.81 11.71 889,006 +1.06(+9.95%)
Dec 20, 2013 10.07 13.69 10.05 10.65 3,600,453 +3.50(+48.95%)
Dec 19, 2013 6.840 7.190 6.830 7.150 25,800 +0.29(+4.23%)
Dec 18, 2013 6.930 6.960 6.840 6.860 18,557 -0.09(-1.29%)
Dec 17, 2013 7.090 7.240 6.940 6.950 38,204 -0.15(-2.11%)
Dec 16, 2013 7.270 7.400 7.000 7.100 61,078 -0.47(-6.21%)
Dec 13, 2013 7.600 7.720 7.400 7.570 35,575 -0.05(-0.66%)
Dec 12, 2013 7.290 7.770 6.860 7.620 94,180 +0.56(+7.93%)
Dec 11, 2013 7.920 7.920 7.040 7.060 103,812 -0.87(-10.97%)
Dec 10, 2013 8.050 8.150 7.850 7.930 44,132 +0.05(+0.63%)
Dec 09, 2013 7.860 7.950 7.850 7.880 35,597 +0.07(+0.89%)
Dec 06, 2013 7.790 8.098 7.751 7.810 0 -0.09(-1.14%)
Dec 05, 2013 8.260 8.260 7.851 7.900 0 -0.19(-2.35%)
Dec 04, 2013 8.030 8.250 7.780 8.090 0 +0.06(+0.75%)
Dec 03, 2013 8.600 8.750 8.020 8.030 0 +0.21(+2.69%)
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.