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

Oramed Pharma (NQ: ORMP )

2.340 +0.020 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2020 2.580 2.680 2.580 2.610 90,955 +0.03(+1.16%)
Sep 29, 2020 2.720 2.770 2.540 2.580 274,080 -0.09(-3.37%)
Sep 28, 2020 2.850 2.910 2.570 2.670 370,277 -0.19(-6.64%)
Sep 25, 2020 2.750 2.870 2.720 2.860 79,800 +0.10(+3.81%)
Sep 24, 2020 2.750 2.920 2.720 2.755 188,979 -0.02(-0.54%)
Sep 23, 2020 3.030 3.050 2.720 2.770 351,345 -0.24(-7.97%)
Sep 22, 2020 2.770 3.140 2.670 3.010 978,793 +0.22(+7.89%)
Sep 21, 2020 2.840 2.890 2.650 2.790 148,623 -0.05(-1.76%)
Sep 18, 2020 2.690 2.890 2.620 2.840 305,700 +0.19(+7.17%)
Sep 17, 2020 2.880 2.940 2.600 2.650 446,380 -0.12(-4.33%)
Sep 16, 2020 3.030 3.130 2.770 2.770 299,740 -0.18(-6.10%)
Sep 15, 2020 3.200 3.260 2.950 2.950 254,754 -0.11(-3.59%)
Sep 14, 2020 3.030 3.140 3.030 3.060 55,546 -0.01(-0.33%)
Sep 11, 2020 3.160 3.190 3.010 3.070 71,800 -0.09(-2.85%)
Sep 10, 2020 3.090 3.190 3.090 3.160 37,396 +0.23(+7.85%)
Sep 09, 2020 3.170 3.190 2.910 2.930 295,628 -0.23(-7.28%)
Sep 08, 2020 3.340 3.360 3.120 3.160 127,810 -0.06(-1.86%)
Sep 04, 2020 3.130 3.290 3.080 3.220 89,200 +0.07(+2.22%)
Sep 03, 2020 3.490 3.525 3.109 3.150 203,505 -0.32(-9.22%)
Sep 02, 2020 3.330 3.490 3.330 3.470 55,563 +0.09(+2.66%)
Sep 01, 2020 3.500 3.520 3.300 3.380 105,537 -0.11(-3.15%)
Aug 31, 2020 3.450 3.510 3.380 3.490 57,223 +0.03(+0.87%)
Aug 28, 2020 3.480 3.560 3.460 3.460 74,700 -0.05(-1.42%)
Aug 27, 2020 3.510 3.560 3.460 3.510 40,625 +0.01(+0.29%)
Aug 26, 2020 3.650 3.650 3.490 3.500 63,029 -0.20(-5.41%)
Aug 25, 2020 3.620 3.730 3.460 3.700 68,029 +0.01(+0.27%)
Aug 24, 2020 3.640 3.750 3.400 3.690 129,182 +0.05(+1.37%)
Aug 21, 2020 3.790 3.790 3.600 3.640 55,400 -0.16(-4.21%)
Aug 20, 2020 3.760 3.800 3.680 3.800 56,670 +0.03(+0.80%)
Aug 19, 2020 3.850 3.880 3.720 3.770 47,704 -0.06(-1.57%)
Aug 18, 2020 3.870 3.920 3.680 3.830 77,419 -0.05(-1.29%)
Aug 17, 2020 3.830 3.910 3.820 3.880 51,259 +0.13(+3.47%)
Aug 14, 2020 3.670 3.775 3.620 3.750 84,100 +0.11(+3.02%)
Aug 13, 2020 3.710 3.760 3.620 3.640 73,963 -0.07(-1.89%)
Aug 12, 2020 3.790 3.870 3.710 3.710 61,138 -0.09(-2.37%)
Aug 11, 2020 4.020 4.020 3.800 3.800 53,657 -0.18(-4.52%)
Aug 10, 2020 3.820 4.040 3.760 3.980 60,992 +0.13(+3.38%)
Aug 07, 2020 3.850 3.930 3.820 3.850 83,100 -0.03(-0.77%)
Aug 06, 2020 3.960 3.980 3.820 3.880 39,300 -0.07(-1.77%)
Aug 05, 2020 3.980 4.060 3.880 3.950 44,212 -0.02(-0.50%)
Aug 04, 2020 3.830 4.008 3.830 3.970 78,483 +0.11(+2.85%)
Aug 03, 2020 3.700 3.910 3.665 3.860 84,038 +0.19(+5.18%)
Jul 31, 2020 3.880 3.920 3.570 3.670 209,800 -0.17(-4.43%)
Jul 30, 2020 3.740 3.900 3.710 3.840 105,809 +0.05(+1.32%)
Jul 29, 2020 3.770 3.830 3.600 3.790 96,118 +0.03(+0.80%)
Jul 28, 2020 3.880 3.900 3.760 3.760 42,340 -0.17(-4.33%)
Jul 27, 2020 4.010 4.020 3.890 3.930 53,849 -0.12(-2.96%)
Jul 24, 2020 4.160 4.160 3.900 4.050 57,400 -0.11(-2.64%)
Jul 23, 2020 4.040 4.250 4.000 4.160 165,599 +0.15(+3.74%)
Jul 22, 2020 3.960 4.100 3.960 4.010 174,549 -0.01(-0.25%)
Jul 21, 2020 4.010 4.050 3.890 4.020 140,717 -0.02(-0.50%)
Jul 20, 2020 4.040 4.100 3.960 4.040 131,799 +0.06(+1.51%)
Jul 17, 2020 4.060 4.100 3.960 3.980 76,700 -0.10(-2.45%)
Jul 16, 2020 4.100 4.100 3.870 4.080 132,820 +0.02(+0.49%)
Jul 15, 2020 4.050 4.090 3.788 4.060 477,596 +0.47(+13.09%)
Jul 14, 2020 3.480 3.620 3.415 3.590 67,317 +0.15(+4.36%)
Jul 13, 2020 3.420 3.720 3.330 3.440 125,707 +0.11(+3.30%)
Jul 10, 2020 3.400 3.450 3.300 3.330 48,500 -0.06(-1.77%)
Jul 09, 2020 3.380 3.400 3.290 3.390 129,222 +0.02(+0.44%)
Jul 08, 2020 3.350 3.450 3.300 3.375 112,683 +0.02(+0.75%)
Jul 07, 2020 3.560 3.590 3.350 3.350 109,375 -0.20(-5.63%)
Jul 06, 2020 3.470 3.650 3.400 3.550 55,458 +0.03(+0.85%)
Jul 02, 2020 3.460 3.630 3.390 3.520 73,800 +0.04(+1.15%)
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.