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 (%)
Jan 29, 2016 6.350 6.593 6.343 6.400 30,037 +0.11(+1.75%)
Jan 28, 2016 6.820 6.820 6.260 6.290 59,850 -0.50(-7.36%)
Jan 27, 2016 7.060 7.150 6.560 6.790 35,779 -0.27(-3.82%)
Jan 26, 2016 7.250 7.260 6.790 7.060 32,879 -0.23(-3.16%)
Jan 25, 2016 6.340 7.780 6.340 7.290 170,844 +0.85(+13.20%)
Jan 22, 2016 6.170 6.580 6.150 6.440 52,222 +0.33(+5.40%)
Jan 21, 2016 5.896 6.390 5.870 6.110 32,813 -0.09(-1.45%)
Jan 20, 2016 6.250 6.400 5.600 6.200 209,770 -0.24(-3.73%)
Jan 19, 2016 6.680 6.920 6.350 6.440 35,664 -0.17(-2.57%)
Jan 15, 2016 6.700 6.610 6.610 6.610 59,200 -0.17(-2.51%)
Jan 14, 2016 6.710 6.870 6.390 6.780 85,874 +0.01(+0.15%)
Jan 13, 2016 7.050 7.050 6.500 6.770 84,634 -0.29(-4.11%)
Jan 12, 2016 7.260 7.485 7.000 7.060 37,821 -0.13(-1.81%)
Jan 11, 2016 7.070 7.360 6.690 7.190 112,596 +0.05(+0.70%)
Jan 08, 2016 7.830 7.950 7.010 7.140 110,688 -0.42(-5.56%)
Jan 07, 2016 8.040 8.150 7.500 7.560 115,443 -0.69(-8.36%)
Jan 06, 2016 8.260 8.530 8.230 8.250 58,457 -0.28(-3.28%)
Jan 05, 2016 8.560 8.720 8.360 8.530 32,335 +0.04(+0.47%)
Jan 04, 2016 8.500 8.540 8.250 8.490 45,212 -0.06(-0.70%)
Dec 31, 2015 8.560 8.550 8.550 8.550 39,000 -0.12(-1.38%)
Dec 30, 2015 9.000 9.036 8.480 8.670 117,033 -0.27(-3.02%)
Dec 29, 2015 9.400 9.690 8.880 8.940 103,651 -0.25(-2.72%)
Dec 28, 2015 8.950 9.539 8.850 9.190 232,561 +0.27(+3.03%)
Dec 24, 2015 8.780 8.920 8.920 8.920 9,900 +0.01(+0.11%)
Dec 23, 2015 8.800 9.020 8.600 8.910 47,887 +0.15(+1.71%)
Dec 22, 2015 9.080 9.080 8.610 8.760 76,110 -0.23(-2.56%)
Dec 21, 2015 8.620 9.210 8.380 8.990 175,424 +0.39(+4.53%)
Dec 18, 2015 8.430 8.750 8.430 8.600 40,552 +0.10(+1.18%)
Dec 17, 2015 8.840 8.941 8.431 8.500 63,401 -0.26(-2.97%)
Dec 16, 2015 9.030 9.040 8.650 8.760 55,262 -0.11(-1.24%)
Dec 15, 2015 8.610 8.940 8.450 8.870 50,874 +0.33(+3.86%)
Dec 14, 2015 9.030 9.040 8.400 8.540 113,972 -0.44(-4.90%)
Dec 11, 2015 9.150 9.240 8.900 8.980 85,294 -0.27(-2.92%)
Dec 10, 2015 9.480 9.480 9.130 9.250 80,371 -0.10(-1.07%)
Dec 09, 2015 9.440 9.550 9.060 9.350 122,866 -0.09(-0.95%)
Dec 08, 2015 8.530 9.550 8.430 9.440 401,638 +1.04(+12.38%)
Dec 07, 2015 8.700 8.700 8.180 8.400 147,097 -0.24(-2.78%)
Dec 04, 2015 8.580 8.912 8.400 8.640 97,256 -0.06(-0.69%)
Dec 03, 2015 9.070 9.070 8.470 8.700 235,026 -0.38(-4.19%)
Dec 02, 2015 9.800 9.800 8.950 9.080 343,202 -0.33(-3.51%)
Dec 01, 2015 9.900 9.950 9.150 9.410 794,349 +0.31(+3.41%)
Nov 30, 2015 9.250 10.74 8.800 9.100 3,010,113 +1.35(+17.42%)
Nov 27, 2015 7.700 7.860 7.640 7.750 46,877 +0.12(+1.57%)
Nov 25, 2015 7.700 7.630 7.630 7.630 98,000 -0.02(-0.26%)
Nov 24, 2015 8.090 8.090 7.410 7.650 102,524 -0.36(-4.49%)
Nov 23, 2015 8.350 8.450 8.010 8.010 177,212 -0.27(-3.26%)
Nov 20, 2015 7.410 8.460 7.380 8.280 308,118 +0.92(+12.50%)
Nov 19, 2015 7.230 7.450 7.030 7.360 93,647 +0.27(+3.81%)
Nov 18, 2015 6.890 7.200 6.831 7.090 48,869 +0.27(+3.96%)
Nov 17, 2015 6.940 7.160 6.820 6.820 15,359 -0.18(-2.57%)
Nov 16, 2015 7.130 7.200 6.814 7.000 39,515 -0.10(-1.41%)
Nov 13, 2015 7.070 7.250 7.021 7.100 17,603 -0.04(-0.56%)
Nov 12, 2015 7.200 7.440 7.050 7.140 72,760 -0.08(-1.11%)
Nov 11, 2015 6.970 7.250 6.800 7.220 101,153 +0.16(+2.27%)
Nov 10, 2015 6.750 7.070 6.670 7.060 75,439 +0.38(+5.69%)
Nov 09, 2015 6.660 6.800 6.540 6.680 97,274 +0.10(+1.52%)
Nov 06, 2015 6.600 6.750 6.480 6.580 67,753 -0.23(-3.38%)
Nov 05, 2015 6.970 7.350 6.800 6.810 59,140 -0.23(-3.27%)
Nov 04, 2015 7.110 7.140 6.980 7.040 28,124 +0.08(+1.15%)
Nov 03, 2015 6.840 7.090 6.830 6.960 38,586 +0.09(+1.31%)
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.