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, 2024 2.240 2.332 2.180 2.180 157,751 -0.06(-2.68%)
May 30, 2024 2.190 2.280 2.190 2.240 99,473 +0.06(+2.75%)
May 29, 2024 2.210 2.230 2.150 2.180 122,267 -0.02(-0.91%)
May 28, 2024 2.260 2.325 2.200 2.200 204,089 -0.14(-5.98%)
May 24, 2024 2.340 2.355 2.290 2.340 62,461 +0.02(+0.86%)
May 23, 2024 2.300 2.340 2.225 2.320 91,054 +0.02(+0.87%)
May 22, 2024 2.290 2.380 2.280 2.300 139,001 -0.01(-0.43%)
May 21, 2024 2.310 2.395 2.310 2.310 91,455 -0.06(-2.53%)
May 20, 2024 2.290 2.405 2.270 2.370 113,053 +0.07(+3.04%)
May 17, 2024 2.340 2.389 2.300 2.300 43,909 -0.03(-1.29%)
May 16, 2024 2.350 2.368 2.260 2.330 99,176 -0.06(-2.51%)
May 15, 2024 2.400 2.440 2.350 2.390 123,034 -0.08(-3.24%)
May 14, 2024 2.420 2.490 2.420 2.470 97,139 +0.06(+2.49%)
May 13, 2024 2.400 2.460 2.380 2.410 62,551 +0.02(+0.63%)
May 10, 2024 2.370 2.445 2.350 2.395 76,371 +0.02(+0.63%)
May 09, 2024 2.420 2.440 2.321 2.380 46,423 -0.05(-2.06%)
May 08, 2024 2.420 2.450 2.390 2.430 50,298 +0.03(+1.25%)
May 07, 2024 2.450 2.485 2.385 2.400 59,978 -0.09(-3.61%)
May 06, 2024 2.380 2.550 2.370 2.490 109,125 +0.14(+5.96%)
May 03, 2024 2.380 2.450 2.350 2.350 64,697 +0.01(+0.43%)
May 02, 2024 2.310 2.375 2.240 2.340 109,244 +0.00(+0.00%)
May 01, 2024 2.290 2.415 2.250 2.340 44,023 +0.02(+0.86%)
Apr 30, 2024 2.400 2.400 2.290 2.320 56,860 -0.12(-4.72%)
Apr 29, 2024 2.460 2.480 2.360 2.435 75,910 -0.02(-1.02%)
Apr 26, 2024 2.320 2.480 2.310 2.460 84,595 +0.16(+6.96%)
Apr 25, 2024 2.370 2.370 2.200 2.300 107,263 -0.07(-2.95%)
Apr 24, 2024 2.340 2.390 2.305 2.370 40,834 +0.02(+0.85%)
Apr 23, 2024 2.340 2.430 2.340 2.350 31,031 +0.02(+0.86%)
Apr 22, 2024 2.270 2.400 2.250 2.330 59,020 +0.06(+2.64%)
Apr 19, 2024 2.190 2.300 2.182 2.270 113,681 +0.07(+3.18%)
Apr 18, 2024 2.340 2.370 2.140 2.200 240,869 -0.13(-5.58%)
Apr 17, 2024 2.400 2.410 2.270 2.330 149,862 -0.07(-2.92%)
Apr 16, 2024 2.440 2.450 2.330 2.400 116,858 -0.02(-0.83%)
Apr 15, 2024 2.570 2.570 2.400 2.420 152,601 -0.10(-3.97%)
Apr 12, 2024 2.590 2.640 2.500 2.520 72,512 -0.06(-2.33%)
Apr 11, 2024 2.660 2.690 2.570 2.580 108,919 -0.08(-3.01%)
Apr 10, 2024 2.670 2.730 2.643 2.660 63,591 -0.03(-1.12%)
Apr 09, 2024 2.730 2.810 2.660 2.690 126,399 -0.08(-2.89%)
Apr 08, 2024 2.640 2.800 2.640 2.770 84,270 +0.16(+6.13%)
Apr 05, 2024 2.600 2.690 2.510 2.610 174,544 +0.00(+0.00%)
Apr 04, 2024 2.740 2.800 2.610 2.610 177,739 -0.14(-5.09%)
Apr 03, 2024 2.780 2.795 2.720 2.750 97,920 -0.05(-1.79%)
Apr 02, 2024 2.800 2.825 2.725 2.800 81,209 -0.03(-1.06%)
Apr 01, 2024 2.950 2.950 2.780 2.830 112,963 -0.09(-3.08%)
Mar 28, 2024 2.830 3.140 2.780 2.920 211,195 +0.10(+3.55%)
Mar 27, 2024 2.700 2.840 2.660 2.820 160,613 +0.10(+3.68%)
Mar 26, 2024 2.760 2.830 2.690 2.720 88,737 -0.04(-1.45%)
Mar 25, 2024 2.890 2.890 2.710 2.760 167,630 -0.15(-5.15%)
Mar 22, 2024 2.800 2.930 2.780 2.910 68,859 +0.11(+3.93%)
Mar 21, 2024 2.930 3.030 2.790 2.800 141,295 -0.16(-5.41%)
Mar 20, 2024 2.900 2.990 2.820 2.960 137,758 +0.13(+4.59%)
Mar 19, 2024 2.780 2.910 2.780 2.830 80,842 +0.02(+0.71%)
Mar 18, 2024 2.950 2.960 2.790 2.810 94,443 -0.11(-3.77%)
Mar 15, 2024 2.690 2.920 2.690 2.920 80,278 +0.24(+8.96%)
Mar 14, 2024 2.800 2.800 2.650 2.680 97,837 -0.09(-3.25%)
Mar 13, 2024 2.870 2.890 2.740 2.770 124,362 -0.09(-3.15%)
Mar 12, 2024 2.940 2.940 2.770 2.860 169,157 -0.08(-2.72%)
Mar 11, 2024 2.990 3.070 2.909 2.940 99,912 -0.04(-1.34%)
Mar 08, 2024 2.860 3.010 2.860 2.980 96,261 +0.12(+4.20%)
Mar 07, 2024 2.800 3.005 2.800 2.860 148,141 -0.01(-0.35%)
Mar 06, 2024 3.180 3.200 2.750 2.870 490,568 -0.39(-11.96%)
Mar 05, 2024 3.280 3.290 3.190 3.260 109,121 +0.01(+0.31%)
Mar 04, 2024 3.330 3.369 3.205 3.250 125,170 -0.17(-4.97%)
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.