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

Oramed Pharma (NQ: ORMP )

2.380 -0.030 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2013 9.010 9.480 9.002 9.180 21,813 +0.01(+0.11%)
May 30, 2013 9.550 9.550 9.000 9.170 0 -0.22(-2.34%)
May 29, 2013 9.390 9.540 9.100 9.390 7,613 -0.16(-1.68%)
May 28, 2013 9.600 9.600 9.340 9.550 42,240 +0.22(+2.36%)
May 24, 2013 9.430 9.591 8.650 9.330 0 +0.13(+1.41%)
May 23, 2013 9.410 9.500 8.900 9.200 0 -0.31(-3.26%)
May 22, 2013 10.00 10.35 9.500 9.510 0 -0.69(-6.76%)
May 21, 2013 10.02 10.30 9.650 10.20 0 +0.31(+3.13%)
May 20, 2013 9.350 10.45 9.040 9.890 312,275 +1.29(+15.00%)
May 17, 2013 9.150 10.68 8.190 8.600 0 +0.11(+1.30%)
May 16, 2013 8.590 8.590 7.950 8.490 20,900 +0.37(+4.56%)
May 15, 2013 8.420 8.420 7.550 8.120 15,556 -0.73(-8.25%)
May 13, 2013 8.540 9.010 8.280 8.850 0 +0.35(+4.12%)
May 10, 2013 8.750 8.750 8.500 8.500 0 -0.27(-3.08%)
May 09, 2013 8.620 9.010 8.500 8.770 0 +0.13(+1.50%)
May 08, 2013 8.550 8.649 8.250 8.640 0 -0.01(-0.12%)
May 07, 2013 9.500 9.546 8.560 8.650 0 -0.85(-8.95%)
May 06, 2013 9.750 9.750 9.500 9.500 0 -0.35(-3.55%)
May 03, 2013 9.850 9.850 9.450 9.850 0 +0.07(+0.72%)
May 02, 2013 9.850 9.850 9.410 9.780 0 -0.07(-0.71%)
May 01, 2013 9.210 10.00 9.210 9.850 0 +0.50(+5.35%)
Apr 30, 2013 8.990 9.480 8.550 9.350 0 +0.51(+5.77%)
Apr 29, 2013 8.180 8.940 8.180 8.840 23,401 +0.86(+10.78%)
Apr 26, 2013 8.000 8.000 7.650 7.980 5,366 -0.04(-0.50%)
Apr 25, 2013 8.200 8.570 8.020 8.020 0 -0.16(-1.96%)
Apr 24, 2013 7.990 8.200 7.650 8.180 0 +0.39(+5.01%)
Apr 23, 2013 6.900 7.970 6.850 7.790 21,899 +0.93(+13.58%)
Apr 22, 2013 6.750 6.889 6.609 6.859 8,087 +0.56(+8.87%)
Apr 19, 2013 6.170 6.370 6.120 6.300 5,943 +0.19(+3.11%)
Apr 18, 2013 6.850 6.850 6.100 6.110 18,930 -0.49(-7.42%)
Apr 17, 2013 6.900 6.900 6.600 6.600 3,681 -0.31(-4.49%)
Apr 16, 2013 7.000 7.180 6.900 6.910 17,704 -0.05(-0.72%)
Apr 15, 2013 7.750 7.750 6.800 6.960 12,213 -0.92(-11.68%)
Apr 12, 2013 8.010 8.020 7.700 7.880 8,447 -0.27(-3.31%)
Apr 11, 2013 8.200 8.200 8.024 8.150 6,763 -0.01(-0.12%)
Apr 10, 2013 8.370 8.370 8.000 8.160 16,285 -0.20(-2.39%)
Apr 09, 2013 8.660 8.660 8.360 8.360 17,504 +0.00(+0.00%)
Apr 08, 2013 8.680 8.680 8.320 8.360 3,407 -0.23(-2.68%)
Apr 05, 2013 8.260 8.600 8.260 8.590 4,803 +0.28(+3.37%)
Apr 04, 2013 8.700 8.750 8.250 8.310 9,443 -0.34(-3.93%)
Apr 03, 2013 8.600 8.770 8.600 8.650 8,563 +0.09(+1.04%)
Apr 02, 2013 8.650 8.689 8.500 8.561 7,843 -0.13(-1.52%)
Apr 01, 2013 8.660 8.740 8.510 8.693 6,813 +0.09(+1.08%)
Mar 28, 2013 8.510 8.600 8.510 8.600 6,221 -0.10(-1.15%)
Mar 27, 2013 8.620 8.700 8.526 8.700 826 +0.20(+2.35%)
Mar 26, 2013 8.770 8.770 8.500 8.500 4,124 +0.00(+0.00%)
Mar 25, 2013 8.790 8.790 8.500 8.500 8,410 -0.21(-2.41%)
Mar 22, 2013 8.570 8.727 8.570 8.710 1,114 +0.18(+2.07%)
Mar 21, 2013 8.690 8.740 8.500 8.534 1,400 +0.02(+0.28%)
Mar 20, 2013 8.540 8.740 8.510 8.510 5,529 -0.09(-1.05%)
Mar 19, 2013 8.760 8.760 8.600 8.600 3,450 -0.17(-1.93%)
Mar 18, 2013 8.600 8.800 8.600 8.769 6,462 +0.25(+2.92%)
Mar 15, 2013 8.780 8.780 8.520 8.520 1,500 +0.02(+0.24%)
Mar 14, 2013 8.800 8.800 8.500 8.500 8,995 -0.18(-2.07%)
Mar 13, 2013 8.747 8.800 8.650 8.680 3,900 +0.07(+0.81%)
Mar 12, 2013 9.250 9.250 8.600 8.610 7,660 -0.38(-4.23%)
Mar 11, 2013 8.550 8.990 8.520 8.990 11,825 +0.49(+5.76%)
Mar 08, 2013 9.200 9.410 8.500 8.500 21,959 -0.70(-7.61%)
Mar 07, 2013 9.500 9.500 9.200 9.200 4,220 +0.00(+0.00%)
Mar 06, 2013 9.500 9.500 9.050 9.200 14,634 -0.16(-1.67%)
Mar 05, 2013 9.400 9.600 9.300 9.356 25,865 +0.34(+3.72%)
Mar 04, 2013 9.020 9.490 9.020 9.020 5,454 +0.00(+0.00%)
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.