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

Oramed Pharma (NQ: ORMP )

2.255 -0.045 (-1.96%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 23, 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 (%)
Nov 29, 2019 3.810 5.000 3.810 4.410 697,300 +0.67(+17.91%)
Nov 27, 2019 3.320 3.820 3.250 3.740 525,700 +0.51(+15.79%)
Nov 26, 2019 2.900 3.250 2.850 3.230 304,108 +0.39(+13.73%)
Nov 25, 2019 2.600 3.000 2.580 2.840 223,244 +0.28(+10.94%)
Nov 22, 2019 2.690 2.690 2.560 2.560 33,700 -0.12(-4.48%)
Nov 21, 2019 2.400 2.700 2.400 2.680 73,628 +0.25(+10.29%)
Nov 20, 2019 2.480 2.530 2.380 2.430 80,948 -0.05(-2.02%)
Nov 19, 2019 2.700 2.730 2.450 2.480 81,263 -0.19(-7.12%)
Nov 18, 2019 2.660 2.685 2.600 2.670 54,188 +0.05(+1.91%)
Nov 15, 2019 2.500 2.650 2.418 2.620 87,900 +0.11(+4.38%)
Nov 14, 2019 2.600 2.613 2.317 2.510 103,506 -0.05(-1.95%)
Nov 13, 2019 2.530 2.660 2.510 2.560 96,515 -0.01(-0.39%)
Nov 12, 2019 2.700 2.700 2.444 2.570 638,453 -0.42(-14.05%)
Nov 11, 2019 3.070 3.070 2.930 2.990 57,283 -0.05(-1.64%)
Nov 08, 2019 3.030 3.100 2.990 3.040 21,200 -0.02(-0.65%)
Nov 07, 2019 3.090 3.150 3.030 3.060 36,587 -0.03(-0.97%)
Nov 06, 2019 3.110 3.160 3.090 3.090 11,292 -0.04(-1.28%)
Nov 05, 2019 3.210 3.260 3.130 3.130 27,709 -0.07(-2.19%)
Nov 04, 2019 3.280 3.283 3.180 3.200 29,745 -0.04(-1.23%)
Nov 01, 2019 3.189 3.274 3.189 3.240 13,000 +0.06(+1.89%)
Oct 31, 2019 3.260 3.260 3.150 3.180 31,174 -0.12(-3.64%)
Oct 30, 2019 3.350 3.350 3.250 3.300 58,224 -0.04(-1.20%)
Oct 29, 2019 3.200 3.360 3.160 3.340 100,236 +0.15(+4.70%)
Oct 28, 2019 3.150 3.190 3.100 3.190 29,669 +0.03(+0.95%)
Oct 25, 2019 3.140 3.180 3.100 3.160 10,400 -0.01(-0.32%)
Oct 24, 2019 3.150 3.170 3.130 3.170 5,476 -0.01(-0.31%)
Oct 23, 2019 3.180 3.185 3.120 3.180 19,807 +0.05(+1.60%)
Oct 22, 2019 3.120 3.189 3.120 3.130 20,038 +0.06(+1.95%)
Oct 21, 2019 3.052 3.080 3.016 3.070 10,393 +0.03(+0.99%)
Oct 18, 2019 3.050 3.100 2.990 3.040 45,100 -0.01(-0.33%)
Oct 17, 2019 3.160 3.250 3.050 3.050 32,525 -0.09(-2.87%)
Oct 16, 2019 3.150 3.150 3.090 3.140 19,965 +0.02(+0.64%)
Oct 15, 2019 3.130 3.140 3.090 3.120 21,337 +0.02(+0.65%)
Oct 14, 2019 3.120 3.179 3.050 3.100 37,052 +0.00(+0.00%)
Oct 11, 2019 3.170 3.185 3.100 3.100 20,700 -0.05(-1.59%)
Oct 10, 2019 3.270 3.280 3.150 3.150 18,929 -0.03(-0.94%)
Oct 09, 2019 3.170 3.290 3.170 3.180 23,700 +0.05(+1.60%)
Oct 08, 2019 3.250 3.290 3.110 3.130 23,080 -0.11(-3.40%)
Oct 07, 2019 3.070 3.310 3.070 3.240 67,784 +0.19(+6.23%)
Oct 04, 2019 3.070 3.150 2.970 3.050 59,100 -0.02(-0.65%)
Oct 03, 2019 3.130 3.220 3.010 3.070 57,035 +0.04(+1.32%)
Oct 02, 2019 3.220 3.250 2.990 3.030 88,548 -0.06(-1.94%)
Oct 01, 2019 3.220 3.367 3.060 3.090 53,729 -0.10(-3.13%)
Sep 30, 2019 3.070 3.260 3.070 3.190 35,492 +0.09(+2.90%)
Sep 27, 2019 3.180 3.180 3.040 3.100 49,100 +0.02(+0.65%)
Sep 26, 2019 3.280 3.280 3.080 3.080 26,865 -0.18(-5.52%)
Sep 25, 2019 3.240 3.280 3.100 3.260 37,153 +0.01(+0.31%)
Sep 24, 2019 3.290 3.330 3.150 3.250 74,931 -0.05(-1.52%)
Sep 23, 2019 3.140 3.340 3.140 3.300 66,453 +0.20(+6.45%)
Sep 20, 2019 3.150 3.280 3.070 3.100 64,400 -0.06(-1.90%)
Sep 19, 2019 3.290 3.350 3.100 3.160 56,724 -0.08(-2.47%)
Sep 18, 2019 3.160 3.330 3.160 3.240 81,892 +0.09(+2.86%)
Sep 17, 2019 3.090 3.290 3.000 3.150 59,879 +0.13(+4.30%)
Sep 16, 2019 3.050 3.090 2.940 3.020 40,721 -0.03(-0.98%)
Sep 13, 2019 3.160 3.160 2.990 3.050 28,500 +0.05(+1.67%)
Sep 12, 2019 2.980 3.270 2.980 3.000 165,643 +0.09(+3.09%)
Sep 11, 2019 3.090 3.090 2.860 2.910 651,888 -0.06(-2.02%)
Sep 10, 2019 2.920 2.970 2.810 2.970 34,478 +0.09(+3.13%)
Sep 09, 2019 3.010 3.010 2.800 2.880 145,871 -0.11(-3.68%)
Sep 06, 2019 3.000 3.100 2.900 2.990 50,200 -0.03(-0.99%)
Sep 05, 2019 3.070 3.175 2.900 3.020 78,431 -0.02(-0.66%)
Sep 04, 2019 3.210 3.210 3.010 3.040 124,352 -0.17(-5.44%)
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.