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

Oramed Pharma (NQ: ORMP )

2.280 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:00 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 (%)
Jun 30, 2022 4.340 4.680 4.290 4.580 341,950 +0.08(+1.78%)
Jun 29, 2022 4.500 4.560 4.310 4.500 342,234 -0.06(-1.32%)
Jun 28, 2022 4.540 4.680 4.400 4.560 544,493 +0.04(+0.88%)
Jun 27, 2022 4.930 5.000 4.500 4.520 710,694 -0.38(-7.76%)
Jun 24, 2022 5.440 5.520 4.805 4.900 4,942,429 -0.51(-9.43%)
Jun 23, 2022 4.360 5.420 4.335 5.410 1,663,934 +1.18(+27.90%)
Jun 22, 2022 4.040 4.440 4.013 4.230 710,748 -0.01(-0.24%)
Jun 21, 2022 3.840 4.310 3.790 4.240 990,022 +0.52(+13.98%)
Jun 17, 2022 3.770 3.900 3.700 3.720 757,003 +0.00(+0.00%)
Jun 16, 2022 3.800 3.860 3.590 3.720 1,403,911 -0.24(-6.06%)
Jun 15, 2022 4.160 4.160 3.910 3.960 660,464 -0.17(-4.12%)
Jun 14, 2022 4.060 4.225 3.970 4.130 555,125 +0.13(+3.25%)
Jun 13, 2022 4.250 4.250 3.900 4.000 969,377 -0.38(-8.68%)
Jun 10, 2022 4.610 4.710 4.310 4.380 481,397 -0.15(-3.31%)
Jun 09, 2022 4.600 4.739 4.470 4.530 577,395 -0.08(-1.74%)
Jun 08, 2022 4.920 5.000 4.470 4.610 961,044 -0.34(-6.87%)
Jun 07, 2022 4.620 5.025 4.580 4.950 554,322 +0.28(+6.00%)
Jun 06, 2022 5.000 5.030 4.540 4.670 806,292 -0.25(-5.08%)
Jun 03, 2022 4.630 4.940 4.400 4.920 781,725 +0.23(+4.90%)
Jun 02, 2022 4.360 4.700 4.300 4.690 523,080 +0.31(+7.08%)
Jun 01, 2022 4.720 4.730 4.350 4.380 543,365 -0.25(-5.40%)
May 31, 2022 4.930 4.940 4.610 4.630 1,514,098 -0.28(-5.70%)
May 27, 2022 4.710 4.920 4.620 4.910 335,327 +0.20(+4.25%)
May 26, 2022 4.580 4.760 4.540 4.710 372,981 +0.24(+5.37%)
May 25, 2022 4.320 4.590 4.320 4.470 486,986 +0.12(+2.76%)
May 24, 2022 4.550 4.560 4.280 4.350 701,410 -0.24(-5.23%)
May 23, 2022 4.590 4.700 4.465 4.590 420,771 +0.06(+1.32%)
May 20, 2022 4.750 4.790 4.260 4.530 546,342 +0.01(+0.22%)
May 19, 2022 4.380 4.650 4.380 4.520 442,970 +0.07(+1.57%)
May 18, 2022 5.020 5.110 4.440 4.450 745,114 -0.69(-13.42%)
May 17, 2022 5.100 5.180 4.780 5.140 915,253 +0.25(+5.11%)
May 16, 2022 4.620 5.030 4.530 4.890 1,063,075 +0.32(+7.00%)
May 13, 2022 4.330 4.790 4.220 4.570 1,072,243 +0.43(+10.39%)
May 12, 2022 3.750 4.180 3.740 4.140 1,849,793 +0.25(+6.43%)
May 11, 2022 4.170 4.260 3.800 3.890 1,671,350 -0.25(-6.04%)
May 10, 2022 4.550 4.690 4.080 4.140 1,627,323 -0.27(-6.12%)
May 09, 2022 5.000 5.000 4.340 4.410 1,559,120 -0.66(-13.02%)
May 06, 2022 5.290 5.300 5.050 5.070 474,346 -0.26(-4.88%)
May 05, 2022 5.720 5.720 5.220 5.330 583,619 -0.48(-8.26%)
May 04, 2022 5.740 5.850 5.300 5.810 689,607 +0.11(+1.93%)
May 03, 2022 5.650 5.915 5.490 5.700 997,837 +0.07(+1.24%)
May 02, 2022 5.150 5.650 5.140 5.630 945,273 +0.49(+9.53%)
Apr 29, 2022 5.520 5.710 5.125 5.140 579,351 -0.43(-7.72%)
Apr 28, 2022 5.520 5.700 5.250 5.570 543,012 +0.08(+1.46%)
Apr 27, 2022 5.530 5.680 5.430 5.490 655,103 -0.06(-1.08%)
Apr 26, 2022 5.830 5.890 5.520 5.550 445,263 -0.35(-5.93%)
Apr 25, 2022 5.740 6.030 5.710 5.900 503,661 +0.13(+2.25%)
Apr 22, 2022 6.100 6.190 5.750 5.770 473,284 -0.25(-4.15%)
Apr 21, 2022 6.390 6.582 5.970 6.020 576,704 -0.30(-4.75%)
Apr 20, 2022 6.690 6.780 6.240 6.320 488,596 -0.22(-3.36%)
Apr 19, 2022 6.640 6.780 6.390 6.540 659,384 +0.02(+0.31%)
Apr 18, 2022 6.990 6.990 6.390 6.520 910,137 -0.34(-4.96%)
Apr 14, 2022 7.060 7.120 6.713 6.860 559,065 -0.20(-2.83%)
Apr 13, 2022 6.980 7.290 6.820 7.060 1,159,802 +0.15(+2.17%)
Apr 12, 2022 7.340 7.550 6.890 6.910 784,549 -0.25(-3.56%)
Apr 11, 2022 7.830 7.870 7.050 7.165 1,035,215 -0.80(-10.10%)
Apr 08, 2022 8.210 8.270 7.860 7.970 558,133 -0.28(-3.39%)
Apr 07, 2022 8.500 8.630 8.130 8.250 359,091 -0.25(-2.94%)
Apr 06, 2022 8.520 8.670 8.290 8.500 467,067 -0.10(-1.16%)
Apr 05, 2022 8.990 9.180 8.540 8.600 430,939 -0.40(-4.44%)
Apr 04, 2022 8.700 9.105 8.590 9.000 429,290 +0.35(+4.05%)
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.