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, 2018 7.260 7.290 7.140 7.250 9,932 +0.00(+0.00%)
Feb 27, 2018 7.310 7.310 7.140 7.250 33,585 -0.08(-1.09%)
Feb 26, 2018 7.370 7.410 7.280 7.330 17,195 -0.07(-0.95%)
Feb 23, 2018 7.360 7.450 7.360 7.400 18,850 +0.03(+0.41%)
Feb 22, 2018 7.380 7.540 7.340 7.370 34,802 -0.01(-0.14%)
Feb 21, 2018 7.320 7.440 7.320 7.380 41,484 +0.07(+0.96%)
Feb 20, 2018 7.510 7.540 7.301 7.310 27,601 -0.23(-3.05%)
Feb 16, 2018 7.540 7.540 7.540 0 -0.08(-1.05%)
Feb 15, 2018 7.670 7.750 7.550 7.620 10,287 +0.01(+0.13%)
Feb 14, 2018 7.540 7.640 7.500 7.610 40,107 -0.09(-1.17%)
Feb 13, 2018 7.590 7.790 7.550 7.700 6,432 +0.06(+0.79%)
Feb 12, 2018 7.580 7.950 7.560 7.640 16,320 -0.08(-1.04%)
Feb 09, 2018 7.739 7.950 7.560 7.720 28,160 -0.12(-1.53%)
Feb 08, 2018 7.750 8.000 7.730 7.840 14,904 +0.05(+0.64%)
Feb 07, 2018 8.030 7.690 7.790 28,117 -0.11(-1.39%)
Feb 06, 2018 7.480 7.960 7.400 7.900 40,773 +0.22(+2.87%)
Feb 05, 2018 7.890 7.890 7.520 7.679 17,680 -0.30(-3.77%)
Feb 02, 2018 7.880 7.980 7.660 7.980 34,577 +0.12(+1.53%)
Feb 01, 2018 8.040 8.230 7.750 7.860 23,578 -0.28(-3.44%)
Jan 31, 2018 8.190 8.190 8.050 8.140 21,861 +0.07(+0.87%)
Jan 30, 2018 8.130 8.220 8.112 8.070 20,866 -0.09(-1.10%)
Jan 29, 2018 8.390 8.500 8.010 8.160 29,801 -0.18(-2.16%)
Jan 26, 2018 8.430 8.430 8.030 8.340 30,572 +0.01(+0.12%)
Jan 25, 2018 7.920 8.400 7.720 8.330 99,634 +0.86(+11.51%)
Jan 24, 2018 8.250 8.280 7.260 7.470 200,867 -0.68(-8.34%)
Jan 23, 2018 8.510 8.512 8.050 8.150 83,757 -0.44(-5.12%)
Jan 22, 2018 8.500 8.980 8.360 8.590 48,721 +0.21(+2.51%)
Jan 19, 2018 8.430 8.651 8.340 8.380 16,984 +0.02(+0.24%)
Jan 18, 2018 8.410 8.640 8.260 8.360 33,347 -0.06(-0.71%)
Jan 17, 2018 8.320 8.450 8.210 8.420 20,258 +0.08(+0.96%)
Jan 16, 2018 8.710 8.750 8.308 8.340 40,931 -0.36(-4.14%)
Jan 12, 2018 8.700 8.700 8.700 0 -0.11(-1.25%)
Jan 11, 2018 8.650 9.030 8.640 8.810 23,900 +0.11(+1.26%)
Jan 10, 2018 8.830 8.960 8.670 8.700 40,562 -0.24(-2.68%)
Jan 09, 2018 8.990 9.010 8.705 8.940 21,317 +0.04(+0.51%)
Jan 08, 2018 8.880 9.060 8.809 8.895 18,232 +0.06(+0.74%)
Jan 05, 2018 9.030 9.240 8.800 8.830 22,420 -0.20(-2.21%)
Jan 04, 2018 9.090 9.150 8.600 9.030 64,273 -0.09(-0.99%)
Jan 03, 2018 9.190 9.190 9.000 9.120 19,507 -0.02(-0.22%)
Jan 02, 2018 9.090 9.221 9.000 9.140 20,088 +0.14(+1.56%)
Dec 29, 2017 9.000 9.000 9.000 0 -0.29(-3.12%)
Dec 28, 2017 9.260 9.480 9.040 9.290 69,948 +0.11(+1.20%)
Dec 27, 2017 9.300 9.400 9.120 9.180 30,227 -0.10(-1.08%)
Dec 26, 2017 9.370 9.410 9.080 9.280 36,290 +0.17(+1.87%)
Dec 22, 2017 9.000 9.410 8.685 9.110 46,548 +0.11(+1.22%)
Dec 21, 2017 8.410 9.135 8.410 9.000 96,480 +0.55(+6.51%)
Dec 20, 2017 8.750 8.750 8.420 8.450 58,157 -0.27(-3.10%)
Dec 19, 2017 8.600 8.880 8.600 8.720 10,247 +0.18(+2.11%)
Dec 18, 2017 8.380 8.950 8.380 8.540 33,415 -0.08(-0.93%)
Dec 15, 2017 8.730 8.900 8.610 8.620 20,781 -0.08(-0.92%)
Dec 14, 2017 8.550 8.740 8.550 8.700 12,181 +0.09(+1.05%)
Dec 13, 2017 8.700 8.700 8.460 8.610 29,745 -0.16(-1.82%)
Dec 12, 2017 8.930 8.930 8.450 8.770 26,773 -0.15(-1.68%)
Dec 11, 2017 8.320 8.990 8.320 8.920 60,623 +0.38(+4.45%)
Dec 08, 2017 8.770 8.965 8.080 8.540 51,989 -0.28(-3.17%)
Dec 07, 2017 8.200 8.940 8.092 8.820 51,253 +0.76(+9.43%)
Dec 06, 2017 7.880 8.350 7.560 8.060 48,533 +0.12(+1.45%)
Dec 05, 2017 8.710 8.835 7.530 7.945 240,448 -0.77(-8.78%)
Dec 04, 2017 9.080 9.180 8.700 8.710 72,258 -0.29(-3.22%)
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.