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

Oramed Pharma (NQ: ORMP )

2.300 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Dec 29, 2017 9.000 9.000 9.000 0 -0.29(-3.12%)
Dec 28, 2017 9.260 9.480 9.040 9.290 69,948 +0.11(+1.20%)
Dec 27, 2017 9.300 9.400 9.120 9.180 30,227 -0.10(-1.08%)
Dec 26, 2017 9.370 9.410 9.080 9.280 36,290 +0.17(+1.87%)
Dec 22, 2017 9.000 9.410 8.685 9.110 46,548 +0.11(+1.22%)
Dec 21, 2017 8.410 9.135 8.410 9.000 96,480 +0.55(+6.51%)
Dec 20, 2017 8.750 8.750 8.420 8.450 58,157 -0.27(-3.10%)
Dec 19, 2017 8.600 8.880 8.600 8.720 10,247 +0.18(+2.11%)
Dec 18, 2017 8.380 8.950 8.380 8.540 33,415 -0.08(-0.93%)
Dec 15, 2017 8.730 8.900 8.610 8.620 20,781 -0.08(-0.92%)
Dec 14, 2017 8.550 8.740 8.550 8.700 12,181 +0.09(+1.05%)
Dec 13, 2017 8.700 8.700 8.460 8.610 29,745 -0.16(-1.82%)
Dec 12, 2017 8.930 8.930 8.450 8.770 26,773 -0.15(-1.68%)
Dec 11, 2017 8.320 8.990 8.320 8.920 60,623 +0.38(+4.45%)
Dec 08, 2017 8.770 8.965 8.080 8.540 51,989 -0.28(-3.17%)
Dec 07, 2017 8.200 8.940 8.092 8.820 51,253 +0.76(+9.43%)
Dec 06, 2017 7.880 8.350 7.560 8.060 48,533 +0.12(+1.45%)
Dec 05, 2017 8.710 8.835 7.530 7.945 240,448 -0.77(-8.78%)
Dec 04, 2017 9.080 9.180 8.700 8.710 72,258 -0.29(-3.22%)
Dec 01, 2017 9.100 9.180 9.090 9.000 106,510 -0.14(-1.53%)
Nov 30, 2017 9.070 9.207 9.070 9.140 13,957 +0.03(+0.33%)
Nov 29, 2017 9.410 9.470 9.100 9.110 15,762 -0.35(-3.70%)
Nov 28, 2017 9.670 9.670 9.390 9.460 8,938 -0.05(-0.50%)
Nov 27, 2017 9.500 9.741 9.400 9.508 74,205 -0.05(-0.55%)
Nov 24, 2017 9.520 9.710 9.520 9.560 29,754 +0.15(+1.59%)
Nov 22, 2017 9.110 9.500 9.110 9.410 31,020 +0.36(+3.98%)
Nov 21, 2017 9.110 9.160 9.020 9.050 24,450 -0.06(-0.66%)
Nov 20, 2017 9.240 9.240 9.071 9.110 26,993 +0.03(+0.33%)
Nov 17, 2017 9.300 9.300 9.010 9.080 22,675 -0.23(-2.47%)
Nov 16, 2017 9.260 9.470 9.170 9.310 30,655 +0.16(+1.75%)
Nov 15, 2017 9.334 9.334 9.010 9.150 34,636 -0.21(-2.24%)
Nov 14, 2017 9.200 9.540 9.200 9.360 31,563 +0.16(+1.74%)
Nov 13, 2017 9.100 9.210 9.020 9.200 23,093 +0.15(+1.66%)
Nov 10, 2017 9.330 9.349 9.020 9.050 28,207 -0.32(-3.42%)
Nov 09, 2017 9.290 9.390 9.290 9.370 26,428 +0.01(+0.11%)
Nov 08, 2017 9.390 9.485 9.330 9.360 30,249 -0.11(-1.16%)
Nov 07, 2017 9.500 9.500 9.290 9.470 13,466 +0.00(+0.00%)
Nov 06, 2017 9.560 9.590 9.290 9.470 31,082 -0.09(-0.94%)
Nov 03, 2017 9.390 9.740 9.140 9.560 35,213 +0.17(+1.81%)
Nov 02, 2017 9.470 9.650 9.250 9.390 71,417 -0.09(-0.95%)
Nov 01, 2017 9.960 9.960 9.475 9.480 34,222 -0.44(-4.44%)
Oct 31, 2017 10.00 10.06 9.760 9.920 26,047 -0.02(-0.20%)
Oct 30, 2017 9.700 9.959 9.630 9.940 41,445 +0.32(+3.33%)
Oct 27, 2017 9.780 9.963 9.530 9.620 39,337 -0.23(-2.34%)
Oct 26, 2017 10.28 10.37 9.830 9.850 65,366 -0.35(-3.43%)
Oct 25, 2017 10.54 10.54 10.11 10.20 52,735 -0.43(-4.05%)
Oct 24, 2017 10.80 10.80 10.30 10.63 26,401 +0.03(+0.28%)
Oct 23, 2017 10.90 10.97 10.49 10.60 29,259 -0.18(-1.67%)
Oct 20, 2017 10.71 10.83 10.61 10.78 7,822 +0.16(+1.51%)
Oct 19, 2017 10.72 10.85 10.45 10.62 32,250 -0.20(-1.85%)
Oct 18, 2017 10.75 10.96 10.75 10.82 23,587 -0.04(-0.37%)
Oct 17, 2017 10.65 10.94 10.60 10.86 20,682 +0.18(+1.69%)
Oct 16, 2017 10.49 10.79 10.30 10.68 81,811 -0.11(-1.02%)
Oct 13, 2017 10.88 11.19 10.68 10.79 19,529 -0.11(-1.01%)
Oct 12, 2017 11.23 11.26 10.87 10.90 39,270 -0.25(-2.24%)
Oct 11, 2017 10.63 11.34 10.63 11.15 50,854 +0.42(+3.91%)
Oct 10, 2017 10.93 11.04 10.60 10.73 30,169 -0.21(-1.92%)
Oct 09, 2017 11.10 11.34 10.89 10.94 89,022 -0.15(-1.35%)
Oct 06, 2017 11.10 11.19 10.82 11.09 134,328 -0.02(-0.15%)
Oct 05, 2017 10.00 11.11 10.00 11.11 114,403 +1.09(+10.85%)
Oct 04, 2017 10.11 10.20 10.01 10.02 41,018 -0.06(-0.60%)
Oct 03, 2017 10.08 10.26 9.950 10.08 76,413 -0.06(-0.59%)
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.