Oramed Pharma (NQ: ORMP )

3.150 +0.010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 3.130 3.150 3.050 3.140 76,967 +0.00(+0.00%)
Feb 15, 2024 3.210 3.255 3.100 3.140 430,163 +0.01(+0.32%)
Feb 14, 2024 3.060 3.180 3.000 3.130 113,857 +0.10(+3.30%)
Feb 13, 2024 3.080 3.150 2.990 3.030 209,049 -0.14(-4.42%)
Feb 12, 2024 3.060 3.265 3.022 3.170 328,793 +0.32(+11.23%)
Feb 09, 2024 2.810 2.890 2.690 2.850 104,853 +0.16(+5.95%)
Feb 08, 2024 2.780 2.830 2.680 2.690 99,528 -0.15(-5.28%)
Feb 07, 2024 2.830 2.950 2.820 2.840 127,551 +0.01(+0.35%)
Feb 06, 2024 2.660 2.895 2.620 2.830 173,799 +0.21(+8.02%)
Feb 05, 2024 2.720 2.740 2.580 2.620 141,831 -0.13(-4.73%)
Feb 02, 2024 2.830 2.980 2.650 2.750 141,084 -0.08(-2.83%)
Feb 01, 2024 2.970 2.980 2.760 2.830 222,983 -0.17(-5.51%)
Jan 31, 2024 2.880 3.290 2.860 2.995 563,421 +0.02(+0.50%)
Jan 30, 2024 2.660 2.990 2.630 2.980 554,057 +0.40(+15.50%)
Jan 29, 2024 2.350 2.600 2.340 2.580 257,577 +0.26(+11.21%)
Jan 26, 2024 2.280 2.340 2.260 2.320 98,350 +0.05(+2.20%)
Jan 25, 2024 2.300 2.301 2.250 2.270 89,821 +0.00(+0.00%)
Jan 24, 2024 2.360 2.370 2.240 2.270 86,427 -0.02(-0.87%)
Jan 23, 2024 2.230 2.360 2.220 2.290 120,527 +0.08(+3.85%)
Jan 22, 2024 2.240 2.280 2.179 2.205 93,120 -0.02(-0.90%)
Jan 19, 2024 2.220 2.240 2.170 2.225 81,057 +0.04(+1.60%)
Jan 18, 2024 2.210 2.210 2.100 2.190 146,186 +0.01(+0.46%)
Jan 17, 2024 2.250 2.270 2.130 2.180 284,032 -0.10(-4.39%)
Jan 16, 2024 2.300 2.350 2.235 2.280 131,637 -0.06(-2.56%)
Jan 12, 2024 2.350 2.420 2.320 2.340 66,107 +0.02(+0.86%)
Jan 11, 2024 2.300 2.340 2.210 2.320 161,061 +0.03(+1.31%)
Jan 10, 2024 2.430 2.430 2.280 2.290 140,318 -0.13(-5.37%)
Jan 09, 2024 2.380 2.475 2.370 2.420 100,494 +0.00(+0.00%)
Jan 08, 2024 2.430 2.430 2.310 2.420 140,413 -0.05(-2.02%)
Jan 05, 2024 2.370 2.540 2.332 2.470 195,685 +0.08(+3.35%)
Jan 04, 2024 2.420 2.650 2.370 2.390 303,227 +0.02(+0.84%)
Jan 03, 2024 2.440 2.450 2.320 2.370 136,974 -0.08(-3.27%)
Jan 02, 2024 2.290 2.475 2.280 2.450 206,889 +0.14(+6.06%)
Dec 29, 2023 2.300 2.340 2.290 2.310 230,842 -0.03(-1.28%)
Dec 28, 2023 2.210 2.360 2.210 2.340 193,235 +0.12(+5.41%)
Dec 27, 2023 2.150 2.265 2.150 2.220 194,191 +0.06(+2.78%)
Dec 26, 2023 2.280 2.310 2.160 2.160 299,500 -0.22(-9.24%)
Dec 22, 2023 2.320 2.420 2.320 2.380 113,709 +0.04(+1.71%)
Dec 21, 2023 2.200 2.370 2.200 2.340 183,238 +0.15(+6.85%)
Dec 20, 2023 2.230 2.330 2.190 2.190 119,323 -0.06(-2.67%)
Dec 19, 2023 2.180 2.281 2.095 2.250 278,535 +0.07(+3.21%)
Dec 18, 2023 2.230 2.310 2.133 2.180 202,324 -0.02(-0.91%)
Dec 15, 2023 2.340 2.360 2.200 2.200 284,706 -0.16(-6.78%)
Dec 14, 2023 2.280 2.480 2.280 2.360 301,262 +0.08(+3.51%)
Dec 13, 2023 2.130 2.300 2.130 2.280 293,321 +0.12(+5.56%)
Dec 12, 2023 2.120 2.220 2.110 2.160 275,891 +0.01(+0.47%)
Dec 11, 2023 2.200 2.240 2.150 2.150 147,621 -0.09(-4.02%)
Dec 08, 2023 2.220 2.290 2.220 2.240 86,130 -0.01(-0.44%)
Dec 07, 2023 2.200 2.270 2.190 2.250 136,825 +0.05(+2.27%)
Dec 06, 2023 2.120 2.250 2.120 2.200 138,419 +0.08(+3.77%)
Dec 05, 2023 2.140 2.160 2.100 2.120 132,037 -0.02(-0.93%)
Dec 04, 2023 2.100 2.200 2.100 2.140 142,288 +0.01(+0.47%)
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.