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, 2016 8.930 9.040 8.740 8.720 104,378 -0.18(-2.02%)
May 27, 2016 8.900 8.900 8.900 8.900 85,700 -0.07(-0.78%)
May 26, 2016 8.840 9.030 8.740 8.970 93,259 +0.05(+0.56%)
May 25, 2016 8.880 8.980 8.500 8.920 196,063 +0.06(+0.68%)
May 24, 2016 8.730 8.930 8.341 8.860 112,942 +0.06(+0.68%)
May 23, 2016 9.000 9.000 8.400 8.800 121,352 +0.18(+2.09%)
May 20, 2016 8.330 8.620 8.130 8.620 212,460 +0.37(+4.48%)
May 19, 2016 8.560 8.590 8.020 8.250 266,136 -0.06(-0.72%)
May 18, 2016 10.31 10.51 8.070 8.310 3,101,159 -0.72(-7.97%)
May 17, 2016 9.400 9.700 8.450 9.030 317,925 -0.54(-5.64%)
May 16, 2016 7.910 9.680 7.810 9.570 572,592 +2.07(+27.60%)
May 13, 2016 7.450 8.220 7.400 7.500 470,775 +0.70(+10.29%)
May 12, 2016 8.750 9.140 6.340 6.800 877,783 -1.87(-21.57%)
May 11, 2016 9.155 9.240 8.640 8.670 79,882 -0.40(-4.41%)
May 10, 2016 9.290 9.310 8.890 9.070 67,990 -0.22(-2.37%)
May 09, 2016 9.000 9.600 8.700 9.290 215,847 +0.41(+4.62%)
May 06, 2016 9.000 9.120 8.500 8.880 96,208 -0.24(-2.63%)
May 05, 2016 9.640 9.640 9.050 9.120 48,959 -0.38(-4.00%)
May 04, 2016 9.040 9.679 8.980 9.500 123,575 +0.55(+6.15%)
May 03, 2016 9.040 9.125 8.950 8.950 62,577 -0.11(-1.21%)
May 02, 2016 8.600 9.205 8.580 9.060 90,384 +0.39(+4.50%)
Apr 29, 2016 8.880 9.169 8.620 8.670 41,622 -0.18(-2.03%)
Apr 28, 2016 9.100 9.365 8.850 8.850 50,527 -0.22(-2.43%)
Apr 27, 2016 8.590 9.291 8.590 9.070 67,602 +0.40(+4.61%)
Apr 26, 2016 8.700 8.750 8.650 8.670 51,271 -0.06(-0.69%)
Apr 25, 2016 8.690 8.750 8.630 8.730 45,374 +0.06(+0.69%)
Apr 22, 2016 8.640 8.750 8.400 8.670 68,858 -0.18(-2.03%)
Apr 21, 2016 9.000 9.080 8.570 8.850 83,370 -0.34(-3.70%)
Apr 20, 2016 9.500 9.690 9.180 9.190 45,188 -0.34(-3.57%)
Apr 19, 2016 9.650 9.650 9.260 9.530 49,896 +0.03(+0.32%)
Apr 18, 2016 9.080 9.600 8.854 9.500 105,579 +0.20(+2.15%)
Apr 15, 2016 8.750 9.600 8.740 9.300 202,116 +0.55(+6.29%)
Apr 14, 2016 8.750 8.800 8.630 8.750 56,017 +0.00(+0.00%)
Apr 13, 2016 8.460 8.800 8.394 8.750 70,949 +0.26(+3.06%)
Apr 12, 2016 8.200 8.500 8.190 8.490 45,129 +0.14(+1.68%)
Apr 11, 2016 8.540 8.540 8.184 8.350 31,884 -0.01(-0.12%)
Apr 08, 2016 8.490 8.500 8.335 8.360 31,950 -0.05(-0.59%)
Apr 07, 2016 7.940 8.439 7.940 8.410 87,574 +0.40(+4.99%)
Apr 06, 2016 8.000 8.370 7.760 8.010 193,519 +0.06(+0.75%)
Apr 05, 2016 7.660 7.980 7.430 7.950 116,495 +0.32(+4.19%)
Apr 04, 2016 7.240 7.840 7.240 7.630 91,769 +0.39(+5.39%)
Apr 01, 2016 6.640 7.375 6.620 7.240 110,455 +0.58(+8.71%)
Mar 31, 2016 6.720 6.920 6.640 6.660 7,992 -0.14(-2.06%)
Mar 30, 2016 6.870 6.870 6.580 6.800 24,992 -0.03(-0.44%)
Mar 29, 2016 6.420 6.880 6.400 6.830 24,586 +0.36(+5.56%)
Mar 28, 2016 6.510 6.620 6.430 6.470 13,922 -0.04(-0.61%)
Mar 24, 2016 6.350 6.510 6.510 6.510 10,700 +0.09(+1.40%)
Mar 23, 2016 6.540 6.560 6.350 6.420 15,646 -0.09(-1.38%)
Mar 22, 2016 6.690 6.690 6.468 6.510 10,171 -0.11(-1.66%)
Mar 21, 2016 6.410 6.620 6.159 6.620 30,307 +0.45(+7.29%)
Mar 18, 2016 6.200 6.200 6.060 6.170 29,314 -0.04(-0.64%)
Mar 17, 2016 6.370 6.441 6.200 6.210 34,333 -0.17(-2.66%)
Mar 16, 2016 6.710 6.710 6.380 6.380 27,339 -0.28(-4.20%)
Mar 15, 2016 6.830 7.040 6.440 6.660 37,034 -0.18(-2.63%)
Mar 14, 2016 6.730 6.860 6.686 6.840 21,107 +0.24(+3.64%)
Mar 11, 2016 6.540 6.680 6.340 6.600 10,631 +0.17(+2.64%)
Mar 10, 2016 6.650 6.874 6.370 6.430 32,941 -0.18(-2.72%)
Mar 09, 2016 6.550 6.750 6.540 6.610 11,939 +0.08(+1.23%)
Mar 08, 2016 6.600 6.630 6.470 6.530 31,579 -0.14(-2.10%)
Mar 07, 2016 6.460 6.770 6.400 6.670 20,989 +0.16(+2.46%)
Mar 04, 2016 6.670 6.890 6.400 6.510 24,273 -0.10(-1.51%)
Mar 03, 2016 6.800 6.976 6.520 6.610 34,198 -0.20(-2.94%)
Mar 02, 2016 6.780 7.100 6.710 6.810 84,202 +0.02(+0.29%)
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.