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

Oramed Pharma (NQ: ORMP )

2.290 -0.010 (-0.43%)
Streaming Delayed Price Updated: 11:51 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 (%)
Jun 29, 2018 7.500 7.500 7.100 7.430 14,503 +0.06(+0.81%)
Jun 28, 2018 7.250 7.610 7.138 7.370 29,338 +0.03(+0.41%)
Jun 27, 2018 7.450 7.490 7.250 7.340 17,650 -0.13(-1.74%)
Jun 26, 2018 7.390 7.610 7.290 7.470 15,373 -0.02(-0.27%)
Jun 25, 2018 7.360 7.541 7.220 7.490 28,770 -0.18(-2.35%)
Jun 22, 2018 7.440 7.680 7.350 7.670 43,503 +0.10(+1.32%)
Jun 21, 2018 7.370 7.570 7.335 7.570 11,038 +0.08(+1.07%)
Jun 20, 2018 7.830 7.840 7.426 7.490 34,439 -0.20(-2.60%)
Jun 19, 2018 7.350 7.800 7.220 7.690 54,724 +0.36(+4.91%)
Jun 18, 2018 7.000 7.350 7.000 7.330 13,998 +0.33(+4.71%)
Jun 15, 2018 7.300 7.000 7.000 37,967 -0.21(-2.91%)
Jun 14, 2018 7.220 7.500 7.190 7.210 17,181 +0.01(+0.14%)
Jun 13, 2018 7.510 7.650 7.130 7.200 20,419 -0.35(-4.70%)
Jun 12, 2018 7.470 7.590 7.390 7.555 18,966 +0.04(+0.60%)
Jun 11, 2018 7.700 7.700 7.510 7.510 6,571 -0.23(-2.91%)
Jun 08, 2018 7.650 7.815 7.650 7.735 6,227 +0.14(+1.78%)
Jun 07, 2018 7.860 7.950 7.490 7.600 28,263 -0.20(-2.56%)
Jun 06, 2018 7.810 7.850 7.650 7.800 19,543 +0.02(+0.26%)
Jun 05, 2018 7.810 7.940 7.660 7.780 18,840 +0.02(+0.26%)
Jun 04, 2018 7.970 8.070 7.720 7.760 27,848 -0.23(-2.88%)
Jun 01, 2018 7.980 8.028 7.900 7.990 15,551 +0.08(+1.01%)
May 31, 2018 8.260 8.380 7.850 7.910 42,426 -0.31(-3.77%)
May 30, 2018 7.200 8.590 7.200 8.220 163,928 +1.11(+15.61%)
May 29, 2018 7.300 7.300 7.000 7.110 12,877 -0.20(-2.74%)
May 25, 2018 7.310 7.310 7.310 0 -0.02(-0.27%)
May 24, 2018 7.400 7.400 7.300 7.330 16,815 -0.10(-1.35%)
May 23, 2018 7.524 7.524 7.293 7.430 12,697 -0.05(-0.67%)
May 22, 2018 7.460 7.730 7.398 7.480 15,806 +0.09(+1.22%)
May 21, 2018 7.680 7.789 7.330 7.390 38,340 -0.17(-2.25%)
May 18, 2018 7.140 7.620 7.140 7.560 40,413 +0.48(+6.78%)
May 17, 2018 6.950 7.140 6.900 7.080 11,232 +0.18(+2.61%)
May 16, 2018 6.700 6.929 6.690 6.900 7,457 +0.16(+2.37%)
May 15, 2018 6.750 6.870 6.523 6.740 7,649 -0.07(-1.03%)
May 14, 2018 6.930 6.930 6.700 6.810 16,772 -0.17(-2.44%)
May 11, 2018 6.530 7.060 6.510 6.980 26,764 +0.49(+7.55%)
May 10, 2018 6.510 6.580 6.475 6.490 18,759 +0.07(+1.09%)
May 09, 2018 6.250 6.520 6.210 6.420 12,884 +0.13(+2.07%)
May 08, 2018 6.470 6.470 6.240 6.290 30,197 -0.19(-2.93%)
May 07, 2018 6.590 6.590 6.390 6.480 21,973 -0.12(-1.82%)
May 04, 2018 6.789 6.810 6.580 6.600 10,330 -0.10(-1.49%)
May 03, 2018 6.610 6.700 6.286 6.700 27,723 +0.08(+1.21%)
May 02, 2018 6.890 6.890 6.550 6.620 23,524 -0.27(-3.92%)
May 01, 2018 6.720 6.890 6.618 6.890 7,785 +0.14(+2.07%)
Apr 30, 2018 7.270 7.283 6.750 6.750 27,782 -0.57(-7.79%)
Apr 27, 2018 7.440 7.450 7.320 7.320 4,982 -0.07(-0.95%)
Apr 26, 2018 7.500 7.500 7.300 7.390 7,593 -0.12(-1.60%)
Apr 25, 2018 7.720 7.720 7.510 7.510 11,777 -0.15(-1.96%)
Apr 24, 2018 7.580 7.860 7.330 7.660 45,718 +0.11(+1.46%)
Apr 23, 2018 7.680 7.680 7.410 7.550 17,451 +0.17(+2.30%)
Apr 20, 2018 6.890 7.380 6.890 7.380 8,486 +0.34(+4.83%)
Apr 19, 2018 7.320 7.480 7.030 7.040 12,616 -0.34(-4.61%)
Apr 18, 2018 7.330 7.489 7.270 7.380 7,226 +0.12(+1.65%)
Apr 17, 2018 7.240 7.400 7.140 7.260 18,033 +0.05(+0.69%)
Apr 16, 2018 7.270 7.505 7.080 7.210 18,279 -0.06(-0.83%)
Apr 13, 2018 7.380 7.614 7.260 7.270 9,991 -0.36(-4.72%)
Apr 12, 2018 7.480 7.630 7.370 7.630 6,213 +0.07(+0.93%)
Apr 11, 2018 7.700 7.700 7.491 7.560 12,125 -0.08(-1.05%)
Apr 10, 2018 7.560 7.640 7.510 7.640 21,667 +0.08(+1.06%)
Apr 09, 2018 7.110 7.560 6.990 7.560 33,296 +0.51(+7.23%)
Apr 06, 2018 7.150 7.150 6.887 7.050 6,896 -0.10(-1.40%)
Apr 05, 2018 6.840 7.150 6.840 7.150 30,959 +0.65(+10.00%)
Apr 04, 2018 6.320 6.570 6.150 6.500 30,953 +0.12(+1.88%)
Apr 03, 2018 6.430 6.430 6.200 6.380 15,679 +0.01(+0.16%)
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.