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, 2019 2.960 3.010 2.860 3.000 16,200 -0.03(-0.99%)
May 30, 2019 2.890 3.070 2.810 3.030 79,968 +0.15(+5.21%)
May 29, 2019 2.860 2.910 2.825 2.880 32,519 -0.02(-0.69%)
May 28, 2019 2.930 2.950 2.810 2.900 57,885 -0.05(-1.69%)
May 24, 2019 2.890 3.000 2.833 2.950 32,600 +0.06(+2.08%)
May 23, 2019 2.930 2.960 2.830 2.890 67,173 -0.08(-2.69%)
May 22, 2019 3.160 3.220 2.940 2.970 118,821 -0.15(-4.81%)
May 21, 2019 3.060 3.270 2.900 3.120 688,125 +0.06(+2.09%)
May 20, 2019 3.120 3.120 3.050 3.056 12,350 +0.01(+0.20%)
May 17, 2019 3.150 3.150 3.040 3.050 24,400 -0.11(-3.48%)
May 16, 2019 3.190 3.260 3.150 3.160 22,664 -0.04(-1.25%)
May 15, 2019 3.240 3.280 3.190 3.200 25,418 -0.05(-1.54%)
May 14, 2019 3.250 3.290 3.210 3.250 13,810 +0.00(+0.00%)
May 13, 2019 3.340 3.340 3.200 3.250 30,910 -0.12(-3.56%)
May 10, 2019 3.390 3.470 3.350 3.370 12,800 -0.02(-0.59%)
May 09, 2019 3.350 3.430 3.350 3.390 24,006 +0.02(+0.59%)
May 08, 2019 3.510 3.511 3.320 3.370 50,369 -0.19(-5.34%)
May 07, 2019 3.620 3.690 3.560 3.560 17,961 -0.09(-2.60%)
May 06, 2019 3.600 3.670 3.568 3.655 4,857 +0.06(+1.81%)
May 03, 2019 3.600 3.640 3.528 3.590 12,600 -0.01(-0.28%)
May 02, 2019 3.680 3.740 3.529 3.600 19,885 -0.09(-2.44%)
May 01, 2019 3.660 3.740 3.620 3.690 9,969 +0.02(+0.54%)
Apr 30, 2019 3.720 3.750 3.600 3.670 16,950 -0.05(-1.34%)
Apr 29, 2019 3.800 4.000 3.700 3.720 34,696 -0.04(-1.06%)
Apr 26, 2019 3.800 3.901 3.745 3.760 9,300 -0.04(-1.05%)
Apr 25, 2019 3.780 3.840 3.715 3.800 28,885 -0.02(-0.52%)
Apr 24, 2019 3.950 3.951 3.790 3.820 62,919 -0.17(-4.26%)
Apr 23, 2019 4.000 4.060 3.970 3.990 23,023 +0.03(+0.76%)
Apr 22, 2019 4.000 4.020 3.920 3.960 16,217 -0.07(-1.74%)
Apr 18, 2019 4.050 4.100 3.920 4.030 49,800 +0.00(+0.00%)
Apr 17, 2019 3.980 4.070 3.850 4.030 75,404 +0.06(+1.51%)
Apr 16, 2019 4.130 4.160 3.910 3.970 59,066 -0.16(-3.87%)
Apr 15, 2019 4.150 4.259 4.070 4.130 60,303 -0.02(-0.48%)
Apr 12, 2019 4.210 4.250 4.125 4.150 36,300 -0.02(-0.48%)
Apr 11, 2019 4.210 4.320 4.150 4.170 53,053 +0.00(+0.00%)
Apr 10, 2019 4.160 4.390 4.150 4.170 86,690 +0.05(+1.21%)
Apr 09, 2019 4.230 4.440 4.050 4.120 95,478 -0.24(-5.50%)
Apr 08, 2019 4.430 4.430 4.200 4.360 333,840 +0.18(+4.31%)
Apr 05, 2019 3.580 4.200 3.580 4.180 459,900 +0.57(+15.79%)
Apr 04, 2019 3.520 3.647 3.500 3.610 44,444 +0.13(+3.74%)
Apr 03, 2019 3.610 3.658 3.377 3.480 61,807 -0.04(-1.14%)
Apr 02, 2019 3.700 3.760 3.457 3.520 67,136 -0.13(-3.57%)
Apr 01, 2019 3.660 3.750 3.650 3.651 64,338 +0.01(+0.29%)
Mar 29, 2019 3.590 3.730 3.560 3.640 78,000 +0.09(+2.54%)
Mar 28, 2019 3.440 3.590 3.370 3.550 78,852 +0.18(+5.34%)
Mar 27, 2019 3.380 3.480 3.290 3.370 117,335 -0.02(-0.59%)
Mar 26, 2019 3.370 3.760 3.260 3.390 1,026,807 +0.15(+4.63%)
Mar 25, 2019 3.240 3.260 3.240 3.240 9,391 +0.02(+0.62%)
Mar 22, 2019 3.250 3.250 3.190 3.220 6,300 -0.02(-0.62%)
Mar 21, 2019 3.300 3.330 3.210 3.240 21,953 -0.05(-1.52%)
Mar 20, 2019 3.320 3.350 3.290 3.290 7,607 -0.03(-0.90%)
Mar 19, 2019 3.304 3.320 3.251 3.320 41,504 +0.04(+1.22%)
Mar 18, 2019 3.240 3.365 3.226 3.280 131,954 +0.05(+1.55%)
Mar 15, 2019 3.190 3.250 3.190 3.230 6,800 +0.04(+1.25%)
Mar 14, 2019 3.250 3.250 3.150 3.190 72,903 -0.05(-1.54%)
Mar 13, 2019 3.250 3.250 3.230 3.240 8,584 -0.00(-0.15%)
Mar 12, 2019 3.230 3.250 3.220 3.245 16,351 +0.02(+0.78%)
Mar 11, 2019 3.250 3.250 3.200 3.220 7,759 -0.02(-0.62%)
Mar 08, 2019 3.260 3.320 3.224 3.240 9,900 -0.01(-0.31%)
Mar 07, 2019 3.200 3.280 3.200 3.250 22,341 +0.06(+1.88%)
Mar 06, 2019 3.200 3.250 3.170 3.190 24,751 +0.02(+0.63%)
Mar 05, 2019 3.190 3.210 3.170 3.170 18,336 -0.06(-1.86%)
Mar 04, 2019 3.290 3.330 3.200 3.230 9,897 +0.02(+0.62%)
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.