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 (%)
Dec 31, 2020 4.240 4.240 4.240 206,009 -0.13(-2.97%)
Dec 30, 2020 4.430 4.590 4.330 4.370 206,009 -0.12(-2.67%)
Dec 29, 2020 4.560 4.560 4.270 4.490 321,869 +0.03(+0.56%)
Dec 28, 2020 4.720 4.740 4.440 4.465 370,999 -0.08(-1.65%)
Dec 24, 2020 4.570 4.580 4.350 4.540 198,800 -0.07(-1.52%)
Dec 23, 2020 4.630 4.700 4.396 4.610 723,389 +0.14(+3.13%)
Dec 22, 2020 4.350 4.520 4.220 4.470 341,208 +0.07(+1.59%)
Dec 21, 2020 4.310 4.450 4.170 4.400 476,625 +0.17(+4.02%)
Dec 18, 2020 4.080 4.270 4.080 4.230 429,400 +0.20(+4.96%)
Dec 17, 2020 4.060 4.320 4.020 4.030 873,801 -0.03(-0.74%)
Dec 16, 2020 4.230 4.270 4.030 4.060 342,550 -0.15(-3.56%)
Dec 15, 2020 4.110 4.440 4.060 4.210 649,713 -0.01(-0.24%)
Dec 14, 2020 4.310 4.490 4.210 4.220 367,709 -0.03(-0.71%)
Dec 11, 2020 4.640 4.650 4.250 4.250 468,100 -0.39(-8.41%)
Dec 10, 2020 4.280 4.680 4.150 4.640 449,478 +0.32(+7.41%)
Dec 09, 2020 4.270 4.330 4.130 4.320 301,785 +0.02(+0.47%)
Dec 08, 2020 4.180 4.370 4.070 4.300 265,851 +0.12(+2.87%)
Dec 07, 2020 4.270 4.400 4.160 4.180 467,258 +0.01(+0.24%)
Dec 04, 2020 4.270 4.310 4.080 4.170 546,700 -0.14(-3.25%)
Dec 03, 2020 3.990 4.810 3.990 4.310 4,109,165 +0.41(+10.51%)
Dec 02, 2020 3.740 3.900 3.550 3.900 717,006 +0.22(+5.98%)
Dec 01, 2020 4.430 4.440 3.580 3.680 1,679,710 -0.58(-13.62%)
Nov 30, 2020 5.540 5.580 4.170 4.260 7,330,417 -0.19(-4.27%)
Nov 27, 2020 3.510 5.150 3.440 4.450 7,141,400 +1.22(+37.77%)
Nov 25, 2020 2.870 3.343 2.850 3.230 682,100 +0.45(+16.19%)
Nov 24, 2020 2.720 2.870 2.600 2.780 265,731 +0.23(+9.02%)
Nov 23, 2020 2.680 2.710 2.540 2.550 118,491 -0.11(-4.14%)
Nov 20, 2020 2.600 2.700 2.501 2.660 118,000 +0.08(+3.10%)
Nov 19, 2020 2.560 2.610 2.490 2.580 64,602 +0.06(+2.38%)
Nov 18, 2020 2.500 2.700 2.465 2.520 278,587 -0.07(-2.70%)
Nov 17, 2020 2.610 2.610 2.530 2.590 81,122 -0.01(-0.38%)
Nov 16, 2020 2.640 2.650 2.540 2.600 82,737 +0.06(+2.36%)
Nov 13, 2020 2.770 2.770 2.500 2.540 238,300 -0.23(-8.30%)
Nov 12, 2020 2.640 2.880 2.590 2.770 255,247 +0.13(+4.92%)
Nov 11, 2020 2.680 2.760 2.550 2.640 109,414 -0.03(-1.12%)
Nov 10, 2020 2.830 2.830 2.590 2.670 144,468 -0.11(-3.96%)
Nov 09, 2020 2.870 2.890 2.720 2.780 105,980 +0.07(+2.58%)
Nov 06, 2020 2.650 2.750 2.610 2.710 61,700 +0.06(+2.26%)
Nov 05, 2020 2.690 2.730 2.610 2.650 77,226 +0.04(+1.53%)
Nov 04, 2020 2.600 2.710 2.600 2.610 23,312 +0.02(+0.77%)
Nov 03, 2020 2.600 2.740 2.540 2.590 75,423 -0.05(-1.89%)
Nov 02, 2020 2.520 2.660 2.520 2.640 33,058 +0.11(+4.35%)
Oct 30, 2020 2.550 2.570 2.430 2.530 78,000 -0.03(-1.17%)
Oct 29, 2020 2.470 2.628 2.400 2.560 97,404 +0.07(+2.81%)
Oct 28, 2020 2.470 2.540 2.400 2.490 132,016 -0.02(-0.80%)
Oct 27, 2020 2.560 2.560 2.420 2.510 92,748 +0.03(+1.21%)
Oct 26, 2020 2.600 2.690 2.470 2.480 128,237 -0.07(-2.75%)
Oct 23, 2020 2.550 2.630 2.515 2.550 43,100 +0.00(+0.00%)
Oct 22, 2020 2.570 2.651 2.500 2.550 67,618 -0.05(-1.92%)
Oct 21, 2020 2.840 2.840 2.560 2.600 69,644 -0.19(-6.81%)
Oct 20, 2020 2.870 2.870 2.740 2.790 76,049 -0.03(-1.06%)
Oct 19, 2020 2.710 2.960 2.690 2.820 269,836 +0.14(+5.22%)
Oct 16, 2020 2.830 2.870 2.630 2.680 203,300 +0.14(+5.51%)
Oct 15, 2020 2.530 2.580 2.480 2.540 102,810 -0.01(-0.39%)
Oct 14, 2020 2.730 2.750 2.530 2.550 219,847 -0.07(-2.67%)
Oct 13, 2020 2.720 2.750 2.580 2.620 119,683 -0.10(-3.68%)
Oct 12, 2020 2.740 2.740 2.660 2.720 32,183 +0.02(+0.74%)
Oct 09, 2020 2.700 2.820 2.690 2.700 80,200 +0.01(+0.37%)
Oct 08, 2020 2.660 2.760 2.630 2.690 59,519 +0.10(+3.86%)
Oct 07, 2020 2.610 2.700 2.550 2.590 49,692 +0.02(+0.78%)
Oct 06, 2020 2.640 2.710 2.520 2.570 37,357 -0.07(-2.65%)
Oct 05, 2020 2.640 2.700 2.613 2.640 41,422 +0.06(+2.33%)
Oct 02, 2020 2.500 2.623 2.500 2.580 60,700 +0.04(+1.57%)
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.