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 (%)
Oct 31, 2016 6.690 6.760 6.520 6.640 9,057 -0.04(-0.52%)
Oct 28, 2016 6.657 6.830 6.657 6.675 21,522 -0.07(-0.96%)
Oct 27, 2016 6.620 6.990 6.620 6.740 27,137 +0.12(+1.81%)
Oct 26, 2016 6.550 6.689 6.450 6.620 19,867 -0.03(-0.45%)
Oct 25, 2016 6.770 6.770 6.394 6.650 46,218 -0.15(-2.21%)
Oct 24, 2016 6.860 6.950 6.800 6.800 15,706 -0.11(-1.59%)
Oct 21, 2016 6.900 6.990 6.700 6.910 18,463 +0.00(+0.00%)
Oct 20, 2016 6.800 6.964 6.690 6.910 52,815 +0.06(+0.88%)
Oct 19, 2016 6.930 6.930 6.850 6.850 21,288 -0.11(-1.58%)
Oct 18, 2016 7.070 7.070 6.900 6.960 36,787 -0.12(-1.69%)
Oct 17, 2016 7.120 7.270 7.030 7.080 43,400 -0.02(-0.28%)
Oct 14, 2016 7.150 7.178 7.090 7.100 44,991 -0.06(-0.84%)
Oct 13, 2016 7.130 7.280 7.130 7.160 11,243 -0.04(-0.56%)
Oct 12, 2016 7.100 7.300 7.100 7.200 26,141 -0.09(-1.23%)
Oct 11, 2016 7.370 7.380 7.170 7.290 40,173 -0.08(-1.09%)
Oct 10, 2016 7.220 7.400 7.220 7.370 27,142 +0.09(+1.24%)
Oct 07, 2016 7.180 7.350 7.110 7.280 37,087 +0.12(+1.68%)
Oct 06, 2016 7.240 7.600 7.150 7.160 23,833 -0.04(-0.56%)
Oct 05, 2016 7.170 7.340 7.170 7.200 36,751 -0.02(-0.28%)
Oct 04, 2016 7.260 7.280 7.130 7.220 47,266 -0.05(-0.69%)
Oct 03, 2016 7.270 7.280 7.225 7.270 13,570 +0.01(+0.14%)
Sep 30, 2016 7.300 7.330 7.230 7.260 39,714 -0.04(-0.55%)
Sep 29, 2016 7.380 7.460 7.300 7.300 44,252 -0.15(-2.01%)
Sep 28, 2016 7.639 7.680 7.370 7.450 45,063 -0.22(-2.87%)
Sep 27, 2016 7.750 7.750 7.540 7.670 24,038 -0.07(-0.90%)
Sep 26, 2016 7.840 7.840 7.390 7.740 35,845 -0.10(-1.32%)
Sep 23, 2016 7.870 7.960 7.830 7.843 35,741 -0.03(-0.34%)
Sep 22, 2016 7.700 8.010 7.700 7.870 52,502 +0.18(+2.34%)
Sep 21, 2016 7.630 7.700 7.410 7.690 43,207 +0.13(+1.72%)
Sep 20, 2016 7.400 7.610 7.301 7.560 50,021 +0.14(+1.89%)
Sep 19, 2016 7.440 7.440 7.350 7.420 30,982 -0.02(-0.27%)
Sep 16, 2016 7.400 7.440 7.340 7.440 31,217 +0.03(+0.34%)
Sep 15, 2016 7.310 7.420 7.250 7.415 26,918 +0.12(+1.58%)
Sep 14, 2016 7.280 7.370 7.246 7.300 18,321 -0.01(-0.14%)
Sep 13, 2016 7.430 7.430 7.270 7.310 10,929 -0.12(-1.55%)
Sep 12, 2016 7.360 7.440 7.360 7.425 11,334 -0.02(-0.20%)
Sep 09, 2016 7.320 7.475 7.320 7.440 18,446 +0.05(+0.68%)
Sep 08, 2016 7.410 7.470 7.312 7.390 26,127 +0.05(+0.68%)
Sep 07, 2016 7.300 7.530 7.281 7.340 34,602 +0.04(+0.55%)
Sep 06, 2016 7.330 7.330 7.199 7.300 37,064 +0.03(+0.41%)
Sep 02, 2016 7.260 7.270 7.270 7.270 11,100 +0.00(+0.00%)
Sep 01, 2016 7.120 7.330 7.100 7.270 25,779 +0.06(+0.83%)
Aug 31, 2016 7.350 7.350 7.100 7.210 65,514 -0.14(-1.90%)
Aug 30, 2016 7.270 7.610 7.270 7.350 59,188 +0.02(+0.27%)
Aug 29, 2016 7.620 7.620 7.300 7.330 70,426 -0.29(-3.81%)
Aug 26, 2016 7.590 7.650 7.515 7.620 21,928 +0.02(+0.26%)
Aug 25, 2016 7.760 7.760 7.550 7.600 11,068 -0.12(-1.55%)
Aug 24, 2016 7.780 7.810 7.650 7.720 23,672 -0.03(-0.39%)
Aug 23, 2016 7.890 7.890 7.630 7.750 13,029 -0.08(-1.02%)
Aug 22, 2016 7.790 8.070 7.500 7.830 37,382 +0.14(+1.82%)
Aug 19, 2016 7.770 7.810 7.683 7.690 28,573 -0.16(-2.04%)
Aug 18, 2016 7.460 7.920 7.460 7.850 28,809 +0.36(+4.81%)
Aug 17, 2016 7.480 7.548 7.340 7.490 17,345 +0.08(+1.08%)
Aug 16, 2016 7.510 7.550 7.290 7.410 76,951 -0.22(-2.88%)
Aug 15, 2016 7.750 7.750 7.560 7.630 61,049 -0.17(-2.18%)
Aug 12, 2016 7.850 7.852 7.788 7.800 22,832 -0.10(-1.27%)
Aug 11, 2016 8.000 8.109 7.870 7.900 47,882 -0.07(-0.88%)
Aug 10, 2016 7.900 7.990 7.870 7.970 22,680 +0.09(+1.14%)
Aug 09, 2016 7.970 7.970 7.880 7.880 20,991 -0.06(-0.76%)
Aug 08, 2016 7.950 7.990 7.900 7.940 21,183 -0.06(-0.75%)
Aug 05, 2016 7.950 7.950 7.900 8.000 13,727 +0.07(+0.88%)
Aug 04, 2016 8.090 8.090 7.930 7.930 31,239 -0.22(-2.70%)
Aug 03, 2016 8.000 8.200 7.980 8.150 28,065 +0.09(+1.12%)
Aug 02, 2016 8.220 8.220 8.010 8.060 31,422 -0.09(-1.10%)
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.