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 31, 2020 5.180 5.260 5.060 5.230 58,100 +0.05(+0.97%)
Jan 30, 2020 5.240 5.270 5.100 5.180 34,225 -0.07(-1.33%)
Jan 29, 2020 5.280 5.380 5.180 5.250 34,359 +0.00(+0.00%)
Jan 28, 2020 5.370 5.370 5.070 5.250 84,901 +0.24(+4.79%)
Jan 27, 2020 4.990 5.230 4.920 5.010 62,911 -0.07(-1.38%)
Jan 24, 2020 5.260 5.290 5.010 5.080 88,100 -0.10(-1.93%)
Jan 23, 2020 5.380 5.400 5.130 5.180 52,750 -0.23(-4.25%)
Jan 22, 2020 5.550 5.550 5.270 5.410 104,198 -0.06(-1.10%)
Jan 21, 2020 5.430 5.710 5.300 5.470 276,087 +0.09(+1.67%)
Jan 17, 2020 5.180 5.380 5.180 5.380 102,100 +0.20(+3.86%)
Jan 16, 2020 5.250 5.290 5.120 5.180 73,722 -0.08(-1.52%)
Jan 15, 2020 5.300 5.320 5.200 5.260 69,683 -0.03(-0.57%)
Jan 14, 2020 5.300 5.340 5.210 5.290 107,443 +0.05(+0.95%)
Jan 13, 2020 5.160 5.390 4.970 5.240 110,798 +0.08(+1.55%)
Jan 10, 2020 5.500 5.500 5.080 5.160 214,000 -0.34(-6.18%)
Jan 09, 2020 4.790 5.880 4.790 5.500 430,965 +0.70(+14.58%)
Jan 08, 2020 4.840 4.860 4.680 4.800 57,068 +0.00(+0.00%)
Jan 07, 2020 4.580 4.894 4.550 4.800 119,985 +0.12(+2.56%)
Jan 06, 2020 4.750 4.780 4.520 4.680 159,613 -0.17(-3.51%)
Jan 03, 2020 4.930 5.000 4.820 4.850 85,700 -0.09(-1.82%)
Jan 02, 2020 5.200 5.200 4.850 4.940 124,936 -0.21(-4.08%)
Dec 31, 2019 4.950 5.365 4.850 5.150 156,500 +0.19(+3.83%)
Dec 30, 2019 5.220 5.370 4.930 4.960 164,055 -0.22(-4.25%)
Dec 27, 2019 5.270 5.354 5.120 5.180 62,600 -0.10(-1.89%)
Dec 26, 2019 5.400 5.420 5.214 5.280 89,064 -0.20(-3.65%)
Dec 24, 2019 5.260 5.550 5.210 5.480 60,800 +0.16(+3.01%)
Dec 23, 2019 5.240 5.390 5.150 5.320 79,119 +0.04(+0.76%)
Dec 20, 2019 5.700 5.850 5.200 5.280 196,600 -0.46(-8.01%)
Dec 19, 2019 5.340 6.050 5.278 5.740 421,077 +0.39(+7.29%)
Dec 18, 2019 5.030 5.600 5.000 5.350 206,436 +0.28(+5.52%)
Dec 17, 2019 5.020 5.120 4.770 5.070 127,886 +0.02(+0.40%)
Dec 16, 2019 5.450 5.530 5.000 5.050 206,560 -0.31(-5.78%)
Dec 13, 2019 5.290 5.630 5.210 5.360 179,200 +0.04(+0.75%)
Dec 12, 2019 5.210 5.545 5.100 5.320 177,782 +0.14(+2.70%)
Dec 11, 2019 5.080 5.710 4.980 5.180 641,069 +0.20(+4.02%)
Dec 10, 2019 5.040 5.180 4.770 4.980 239,727 -0.12(-2.35%)
Dec 09, 2019 4.540 5.220 4.330 5.100 327,976 +0.52(+11.35%)
Dec 06, 2019 4.650 4.840 4.430 4.580 114,800 -0.09(-1.93%)
Dec 05, 2019 4.800 4.952 4.371 4.670 539,812 +0.00(+0.00%)
Dec 04, 2019 5.040 5.040 4.370 4.670 557,911 -0.38(-7.52%)
Dec 03, 2019 5.400 5.560 4.880 5.050 857,307 -0.67(-11.71%)
Dec 02, 2019 5.050 5.800 4.780 5.720 3,402,709 +1.31(+29.71%)
Nov 29, 2019 3.810 5.000 3.810 4.410 697,300 +0.67(+17.91%)
Nov 27, 2019 3.320 3.820 3.250 3.740 525,700 +0.51(+15.79%)
Nov 26, 2019 2.900 3.250 2.850 3.230 304,108 +0.39(+13.73%)
Nov 25, 2019 2.600 3.000 2.580 2.840 223,244 +0.28(+10.94%)
Nov 22, 2019 2.690 2.690 2.560 2.560 33,700 -0.12(-4.48%)
Nov 21, 2019 2.400 2.700 2.400 2.680 73,628 +0.25(+10.29%)
Nov 20, 2019 2.480 2.530 2.380 2.430 80,948 -0.05(-2.02%)
Nov 19, 2019 2.700 2.730 2.450 2.480 81,263 -0.19(-7.12%)
Nov 18, 2019 2.660 2.685 2.600 2.670 54,188 +0.05(+1.91%)
Nov 15, 2019 2.500 2.650 2.418 2.620 87,900 +0.11(+4.38%)
Nov 14, 2019 2.600 2.613 2.317 2.510 103,506 -0.05(-1.95%)
Nov 13, 2019 2.530 2.660 2.510 2.560 96,515 -0.01(-0.39%)
Nov 12, 2019 2.700 2.700 2.444 2.570 638,453 -0.42(-14.05%)
Nov 11, 2019 3.070 3.070 2.930 2.990 57,283 -0.05(-1.64%)
Nov 08, 2019 3.030 3.100 2.990 3.040 21,200 -0.02(-0.65%)
Nov 07, 2019 3.090 3.150 3.030 3.060 36,587 -0.03(-0.97%)
Nov 06, 2019 3.110 3.160 3.090 3.090 11,292 -0.04(-1.28%)
Nov 05, 2019 3.210 3.260 3.130 3.130 27,709 -0.07(-2.19%)
Nov 04, 2019 3.280 3.283 3.180 3.200 29,745 -0.04(-1.23%)
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.