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

Oramed Pharma (NQ: ORMP )

2.340 +0.020 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 30, 2019 3.340 3.350 3.300 3.320 18,000 +0.00(+0.00%)
Aug 29, 2019 3.280 3.330 3.280 3.320 9,711 +0.05(+1.53%)
Aug 28, 2019 3.260 3.310 3.260 3.270 9,655 +0.00(+0.00%)
Aug 27, 2019 3.280 3.280 3.220 3.270 11,747 +0.02(+0.62%)
Aug 26, 2019 3.220 3.340 3.220 3.250 20,550 +0.05(+1.56%)
Aug 23, 2019 3.252 3.285 3.200 3.200 4,300 -0.04(-1.23%)
Aug 22, 2019 3.235 3.300 3.235 3.240 9,960 +0.01(+0.31%)
Aug 21, 2019 3.265 3.270 3.210 3.230 17,220 -0.02(-0.63%)
Aug 20, 2019 3.340 3.340 3.250 3.250 8,650 -0.03(-0.90%)
Aug 19, 2019 3.260 3.310 3.237 3.280 16,123 +0.02(+0.61%)
Aug 16, 2019 3.190 3.310 3.190 3.260 33,400 +0.05(+1.56%)
Aug 15, 2019 3.300 3.325 3.090 3.210 40,401 -0.13(-3.89%)
Aug 14, 2019 3.330 3.400 3.260 3.340 30,969 -0.05(-1.47%)
Aug 13, 2019 3.360 3.410 3.356 3.390 14,223 +0.06(+1.80%)
Aug 12, 2019 3.400 3.410 3.310 3.330 4,996 -0.07(-2.06%)
Aug 09, 2019 3.453 3.453 3.365 3.400 8,000 +0.00(+0.00%)
Aug 08, 2019 3.390 3.450 3.390 3.400 10,167 +0.01(+0.29%)
Aug 07, 2019 3.460 3.460 3.390 3.390 2,870 -0.05(-1.45%)
Aug 06, 2019 3.500 3.500 3.360 3.440 13,653 -0.08(-2.27%)
Aug 05, 2019 3.570 3.580 3.400 3.520 43,876 -0.05(-1.40%)
Aug 02, 2019 3.630 3.672 3.544 3.570 8,200 -0.06(-1.65%)
Aug 01, 2019 3.900 3.900 3.550 3.630 31,573 -0.03(-0.82%)
Jul 31, 2019 3.680 3.750 3.634 3.660 20,499 -0.03(-0.81%)
Jul 30, 2019 3.630 3.750 3.630 3.690 25,038 -0.01(-0.27%)
Jul 29, 2019 3.690 3.720 3.618 3.700 30,054 -0.08(-2.12%)
Jul 26, 2019 3.710 3.800 3.668 3.780 103,600 +0.06(+1.61%)
Jul 25, 2019 3.720 3.814 3.690 3.720 25,464 +0.04(+1.09%)
Jul 24, 2019 3.700 3.720 3.590 3.680 9,427 -0.02(-0.54%)
Jul 23, 2019 3.700 3.790 3.660 3.700 44,489 -0.02(-0.54%)
Jul 22, 2019 3.820 3.820 3.710 3.720 16,889 -0.15(-3.88%)
Jul 19, 2019 4.000 4.000 3.850 3.870 46,200 -0.09(-2.27%)
Jul 18, 2019 3.790 4.060 3.750 3.960 67,306 +0.14(+3.66%)
Jul 17, 2019 3.540 3.920 3.460 3.820 96,853 +0.28(+7.91%)
Jul 16, 2019 3.320 3.560 3.300 3.540 45,697 +0.19(+5.67%)
Jul 15, 2019 3.340 3.360 3.300 3.350 13,611 +0.05(+1.52%)
Jul 12, 2019 3.350 3.380 3.300 3.300 12,500 +0.00(+0.00%)
Jul 11, 2019 3.300 3.340 3.300 3.300 12,589 +0.03(+0.92%)
Jul 10, 2019 3.290 3.370 3.220 3.270 16,065 -0.01(-0.30%)
Jul 09, 2019 3.217 3.280 3.217 3.280 10,031 +0.02(+0.61%)
Jul 08, 2019 3.300 3.325 3.240 3.260 26,749 -0.02(-0.61%)
Jul 05, 2019 3.250 3.300 3.250 3.280 17,400 +0.08(+2.50%)
Jul 03, 2019 3.220 3.220 3.150 3.200 6,800 +0.02(+0.63%)
Jul 02, 2019 3.410 3.410 3.110 3.180 41,877 -0.28(-8.09%)
Jul 01, 2019 3.600 3.620 3.450 3.460 24,554 -0.13(-3.62%)
Jun 28, 2019 3.550 3.697 3.525 3.590 30,100 +0.05(+1.41%)
Jun 27, 2019 3.575 3.575 3.475 3.540 27,351 -0.03(-0.84%)
Jun 26, 2019 3.600 3.600 3.530 3.570 14,818 +0.02(+0.56%)
Jun 25, 2019 3.490 3.750 3.490 3.550 57,615 +0.05(+1.43%)
Jun 24, 2019 3.560 3.560 3.470 3.500 128,961 -0.05(-1.43%)
Jun 21, 2019 3.520 3.570 3.500 3.551 22,700 +0.05(+1.45%)
Jun 20, 2019 3.580 3.580 3.500 3.500 9,194 -0.08(-2.23%)
Jun 19, 2019 3.580 3.600 3.538 3.580 12,008 +0.05(+1.42%)
Jun 18, 2019 3.510 3.590 3.460 3.530 42,418 -0.02(-0.56%)
Jun 17, 2019 3.510 3.610 3.500 3.550 8,468 +0.05(+1.43%)
Jun 14, 2019 3.500 3.592 3.453 3.500 20,800 -0.03(-0.85%)
Jun 13, 2019 3.600 3.750 3.500 3.530 64,333 -0.10(-2.75%)
Jun 12, 2019 3.590 3.740 3.550 3.630 55,229 +0.07(+2.08%)
Jun 11, 2019 3.520 3.580 3.493 3.556 32,896 +0.10(+2.77%)
Jun 10, 2019 3.410 3.475 3.361 3.460 25,945 +0.10(+2.98%)
Jun 07, 2019 3.345 3.380 3.315 3.360 47,600 +0.09(+2.75%)
Jun 06, 2019 3.230 3.300 3.150 3.270 20,261 +0.06(+1.87%)
Jun 05, 2019 3.100 3.260 3.060 3.210 32,789 +0.15(+4.90%)
Jun 04, 2019 3.100 3.167 3.057 3.060 13,599 -0.01(-0.33%)
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.