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 29, 2015 6.840 6.870 6.610 6.660 81,571 -0.16(-2.35%)
May 28, 2015 6.750 6.900 6.650 6.820 58,553 +0.06(+0.89%)
May 27, 2015 6.670 6.839 6.590 6.760 55,735 +0.16(+2.42%)
May 26, 2015 6.940 7.070 6.560 6.600 107,594 -0.22(-3.23%)
May 22, 2015 6.670 6.820 6.820 6.820 97,900 +0.11(+1.64%)
May 21, 2015 6.742 6.950 6.710 6.710 57,776 -0.24(-3.45%)
May 20, 2015 6.960 7.240 6.590 6.950 90,808 -0.01(-0.14%)
May 19, 2015 7.400 7.700 6.950 6.960 135,703 -0.28(-3.87%)
May 18, 2015 6.540 7.480 6.540 7.240 149,011 +0.73(+11.21%)
May 15, 2015 6.474 6.590 6.378 6.510 25,775 +0.07(+1.09%)
May 14, 2015 6.570 6.580 6.350 6.440 33,370 -0.05(-0.77%)
May 13, 2015 6.640 6.740 6.270 6.490 48,248 -0.01(-0.15%)
May 12, 2015 6.610 6.710 6.450 6.500 45,788 -0.18(-2.69%)
May 11, 2015 6.510 7.140 6.500 6.680 95,135 +0.29(+4.54%)
May 08, 2015 6.440 6.760 6.220 6.390 55,473 +0.08(+1.27%)
May 07, 2015 6.770 6.770 6.100 6.310 99,539 -0.19(-2.92%)
May 06, 2015 7.100 7.170 6.400 6.500 152,023 -0.70(-9.72%)
May 05, 2015 7.140 7.200 7.010 7.200 27,567 +0.15(+2.13%)
May 04, 2015 7.140 7.450 7.010 7.050 92,184 -0.15(-2.08%)
May 01, 2015 7.220 7.420 7.010 7.200 53,423 -0.00(-0.07%)
Apr 30, 2015 7.360 7.480 7.100 7.205 44,861 -0.12(-1.71%)
Apr 29, 2015 7.180 7.400 7.150 7.330 41,603 +0.15(+2.09%)
Apr 28, 2015 7.300 7.890 7.071 7.180 132,753 +0.00(+0.00%)
Apr 27, 2015 7.390 7.550 7.060 7.180 157,441 -0.27(-3.62%)
Apr 24, 2015 7.310 7.590 7.053 7.450 92,845 +0.08(+1.09%)
Apr 23, 2015 7.300 7.480 7.180 7.370 65,578 +0.12(+1.66%)
Apr 22, 2015 7.480 7.590 7.250 7.250 107,820 -0.10(-1.36%)
Apr 21, 2015 7.800 8.212 7.263 7.350 280,304 -0.43(-5.53%)
Apr 20, 2015 8.310 8.430 7.710 7.780 494,065 -0.39(-4.77%)
Apr 17, 2015 8.400 8.550 8.050 8.170 213,906 -0.24(-2.85%)
Apr 16, 2015 8.410 9.200 8.410 8.410 268,796 -0.01(-0.12%)
Apr 15, 2015 8.200 8.970 8.200 8.420 472,284 +0.22(+2.68%)
Apr 14, 2015 8.460 9.460 8.073 8.200 1,426,047 -0.44(-5.09%)
Apr 13, 2015 6.900 9.840 6.781 8.640 2,906,114 +2.41(+38.68%)
Apr 10, 2015 6.190 6.400 6.190 6.230 50,364 +0.06(+0.97%)
Apr 09, 2015 6.150 6.370 6.150 6.170 25,539 +0.01(+0.16%)
Apr 08, 2015 6.500 6.500 6.150 6.160 80,945 -0.26(-4.05%)
Apr 07, 2015 6.460 6.652 6.350 6.420 43,058 +0.08(+1.26%)
Apr 06, 2015 6.300 6.590 6.200 6.340 101,729 +0.10(+1.60%)
Apr 02, 2015 6.510 6.240 6.240 6.240 211,200 -0.15(-2.35%)
Apr 01, 2015 6.330 6.490 6.020 6.390 219,493 +0.02(+0.31%)
Mar 31, 2015 6.290 6.900 6.280 6.370 243,500 -0.01(-0.16%)
Mar 30, 2015 6.550 6.560 6.250 6.380 237,616 -0.16(-2.45%)
Mar 27, 2015 6.970 7.000 6.260 6.540 553,926 -0.48(-6.84%)
Mar 26, 2015 6.490 7.360 6.139 7.020 887,239 +0.57(+8.84%)
Mar 25, 2015 7.580 7.600 6.220 6.450 1,650,773 -1.52(-19.07%)
Mar 24, 2015 4.760 8.000 4.726 7.970 6,738,607 +3.33(+71.77%)
Mar 23, 2015 3.890 4.750 3.860 4.640 261,800 +0.71(+18.07%)
Mar 20, 2015 3.960 4.150 3.910 3.930 90,005 -0.05(-1.26%)
Mar 19, 2015 3.740 4.030 3.740 3.980 70,189 +0.25(+6.70%)
Mar 18, 2015 3.860 3.920 3.712 3.730 84,360 -0.15(-3.87%)
Mar 17, 2015 4.170 4.190 3.810 3.880 66,158 -0.30(-7.18%)
Mar 16, 2015 4.396 4.396 4.180 4.180 46,146 -0.21(-4.78%)
Mar 13, 2015 4.390 4.460 4.310 4.390 33,261 +0.04(+0.92%)
Mar 12, 2015 4.414 4.414 4.330 4.350 14,792 -0.01(-0.23%)
Mar 11, 2015 4.350 4.390 4.313 4.360 23,264 +0.00(+0.09%)
Mar 10, 2015 4.350 4.390 4.310 4.356 15,710 -0.03(-0.77%)
Mar 09, 2015 4.500 4.560 4.324 4.390 26,220 -0.08(-1.79%)
Mar 06, 2015 4.540 4.630 4.410 4.470 54,993 -0.04(-0.82%)
Mar 05, 2015 4.410 4.520 4.400 4.507 39,094 +0.13(+2.89%)
Mar 04, 2015 4.320 4.410 4.290 4.380 40,120 +0.03(+0.69%)
Mar 03, 2015 4.380 4.460 4.350 4.350 50,876 -0.07(-1.58%)
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.