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

Oramed Pharma (NQ: ORMP )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 3.270 3.338 3.100 3.140 97,700 -0.16(-4.85%)
May 28, 2020 3.330 3.440 3.220 3.300 52,235 +0.00(+0.00%)
May 27, 2020 3.290 3.330 3.180 3.300 58,448 +0.03(+0.92%)
May 26, 2020 3.410 3.440 3.270 3.270 87,726 -0.08(-2.39%)
May 22, 2020 3.390 3.435 3.310 3.350 33,200 -0.04(-1.18%)
May 21, 2020 3.270 3.410 3.270 3.390 63,954 +0.10(+3.04%)
May 20, 2020 3.400 3.430 3.250 3.290 73,913 +0.00(+0.00%)
May 19, 2020 3.250 3.490 3.250 3.290 61,039 +0.03(+0.92%)
May 18, 2020 3.420 3.480 3.240 3.260 103,273 -0.08(-2.40%)
May 15, 2020 3.110 3.410 3.110 3.340 63,200 +0.18(+5.70%)
May 14, 2020 3.200 3.235 3.050 3.160 82,259 -0.03(-0.94%)
May 13, 2020 3.370 3.420 3.110 3.190 96,673 -0.28(-8.07%)
May 12, 2020 3.540 3.660 3.350 3.470 192,234 -0.07(-1.98%)
May 11, 2020 3.500 3.580 3.370 3.540 106,491 +0.03(+0.85%)
May 08, 2020 3.350 3.590 3.310 3.510 118,200 +0.17(+5.09%)
May 07, 2020 3.010 3.630 3.010 3.340 261,399 +0.37(+12.46%)
May 06, 2020 3.030 3.040 2.950 2.970 107,638 +0.04(+1.37%)
May 05, 2020 2.980 3.070 2.900 2.930 62,413 -0.09(-2.98%)
May 04, 2020 3.060 3.060 2.880 3.020 132,925 -0.05(-1.63%)
May 01, 2020 3.000 3.100 2.920 3.070 82,100 -0.02(-0.65%)
Apr 30, 2020 3.190 3.190 3.040 3.090 88,980 +0.07(+2.32%)
Apr 29, 2020 3.000 3.150 2.982 3.020 235,157 -0.01(-0.33%)
Apr 28, 2020 3.070 3.110 2.930 3.030 67,705 -0.04(-1.30%)
Apr 27, 2020 3.000 3.110 2.905 3.070 122,663 +0.14(+4.78%)
Apr 24, 2020 2.850 2.950 2.850 2.930 46,600 +0.06(+2.10%)
Apr 23, 2020 2.970 3.000 2.760 2.870 210,954 -0.06(-2.06%)
Apr 22, 2020 3.000 3.000 2.800 2.930 152,271 -0.07(-2.33%)
Apr 21, 2020 3.030 3.100 2.860 3.000 71,594 -0.02(-0.66%)
Apr 20, 2020 3.230 3.290 2.980 3.020 147,006 -0.14(-4.43%)
Apr 17, 2020 3.090 3.240 3.070 3.160 73,700 +0.09(+2.93%)
Apr 16, 2020 3.200 3.300 3.040 3.070 46,440 -0.05(-1.60%)
Apr 15, 2020 3.240 3.240 3.040 3.120 46,953 -0.11(-3.55%)
Apr 14, 2020 3.200 3.250 3.010 3.235 97,298 +0.03(+1.09%)
Apr 13, 2020 3.190 3.210 3.030 3.200 36,076 +0.03(+0.95%)
Apr 09, 2020 3.200 3.230 3.110 3.170 38,000 -0.01(-0.31%)
Apr 08, 2020 3.110 3.220 3.092 3.180 26,261 +0.09(+2.91%)
Apr 07, 2020 3.240 3.300 3.070 3.090 72,112 +0.00(+0.00%)
Apr 06, 2020 3.100 3.210 3.010 3.090 80,730 +0.11(+3.69%)
Apr 03, 2020 3.050 3.140 2.960 2.980 22,900 -0.06(-1.97%)
Apr 02, 2020 2.890 3.070 2.850 3.040 138,396 +0.10(+3.40%)
Apr 01, 2020 3.130 3.150 2.920 2.940 126,798 -0.10(-3.29%)
Mar 31, 2020 2.950 3.179 2.950 3.040 107,129 +0.06(+2.01%)
Mar 30, 2020 2.950 3.100 2.950 2.980 78,166 +0.05(+1.71%)
Mar 27, 2020 3.030 3.050 2.870 2.930 43,800 -0.08(-2.66%)
Mar 26, 2020 3.020 3.180 3.000 3.010 126,543 +0.01(+0.33%)
Mar 25, 2020 2.990 3.080 2.830 3.000 127,073 +0.10(+3.45%)
Mar 24, 2020 2.980 3.040 2.878 2.900 51,432 -0.01(-0.34%)
Mar 23, 2020 3.030 3.060 2.849 2.910 61,209 -0.11(-3.64%)
Mar 20, 2020 2.950 3.260 2.910 3.020 164,400 +0.11(+3.78%)
Mar 19, 2020 2.820 3.000 2.820 2.910 171,351 +0.31(+11.92%)
Mar 18, 2020 2.810 2.910 2.510 2.600 131,330 -0.23(-8.13%)
Mar 17, 2020 2.810 2.950 2.810 2.830 113,269 +0.06(+2.17%)
Mar 16, 2020 2.900 3.030 2.750 2.770 221,791 -0.29(-9.48%)
Mar 13, 2020 3.150 3.270 3.000 3.060 248,100 -0.07(-2.24%)
Mar 12, 2020 3.110 3.250 3.000 3.130 139,029 -0.18(-5.44%)
Mar 11, 2020 3.450 3.459 3.300 3.310 153,286 -0.30(-8.31%)
Mar 10, 2020 3.550 3.820 3.420 3.610 106,587 +0.11(+3.14%)
Mar 09, 2020 3.500 3.640 3.320 3.500 206,915 -0.39(-10.03%)
Mar 06, 2020 3.760 3.940 3.760 3.890 90,900 -0.02(-0.51%)
Mar 05, 2020 3.970 4.000 3.860 3.910 73,683 -0.06(-1.51%)
Mar 04, 2020 4.010 4.060 3.900 3.970 123,397 -0.01(-0.25%)
Mar 03, 2020 4.010 4.110 3.960 3.980 134,073 -0.06(-1.49%)
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.