ORMP

Oramed Pharmaceuticals Inc. Historical Stock Prices

$8.79
*  
0.31
3.66%
Get ORMP Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ORMP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ORMP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.50  8.83  8.44  8.79 56,436
07/24/2014 8.44 8.5999 8.2891 8.48 51,347
07/23/2014 8.15 8.6 8.15 8.59 93,743
07/22/2014 8.38 8.71 8.15 8.15 134,887
07/21/2014 8.58 8.66 8.34 8.38 85,833
07/18/2014 8.5 8.75 8.33 8.71 43,962
07/17/2014 8.46 8.7 8.38 8.41 68,352
07/16/2014 8.65 8.86 8.38 8.61 102,138
07/15/2014 8.95 8.97 8.38 8.68 143,510
07/14/2014 9.32 9.77 8.95 8.9501 123,276
07/11/2014 9.39 9.9 9.22 9.31 49,691
07/10/2014 9.3 9.586 9.2 9.57 95,229
07/09/2014 9.42 9.74 9.33 9.44 38,179
07/08/2014 10.21 10.21 9 9.48 88,242
07/07/2014 10.07 10.442 10 10.14 67,550
07/03/2014 10.16 10.35 10 10.06 31,332
07/02/2014 9.85 10.44 9.651 10.25 115,928
07/01/2014 9.65 10.15 9.43 9.97 103,371
06/30/2014 10 10.2 9.46 9.62 130,843
06/27/2014 9.41 10.0785 9.3 9.92 157,490
06/26/2014 9.72 9.72 9.34 9.41 83,084
06/25/2014 9.7 9.93 9.17 9.65 117,369
06/24/2014 10.01 10.4 9.74 9.89 41,484
06/23/2014 10.06 10.38 9.75 9.99 55,513
06/20/2014 10.08 10.22 9.75 9.89 65,341
06/19/2014 10 10.21 9.5 9.92 93,789
06/18/2014 10 10.4945 10 10.2 70,736
06/17/2014 11.46 11.46 9.81 10.03 138,378
06/16/2014 9.6 10.88 9.5099 10.64 210,685
06/13/2014 11 11 9.52 9.64 190,610
06/12/2014 10.69 11.49 10.2 11.05 226,967
06/11/2014 9.15 11.15 9.01 10.78 259,220
06/10/2014 8.26 9.18 8.2152 9.09 101,397
06/09/2014 8.23 8.49 8.16 8.26 34,268
06/06/2014 7.98 8.2699 7.85 8.18 38,683
06/05/2014 8.1 8.26 7.745 7.93 43,458
06/04/2014 7.56 8.48 7.56 8.12 81,791
06/03/2014 7.85 7.899 7.3085 7.55 91,774
06/02/2014 8.33 8.49 7.75 7.8 79,382
05/30/2014 7.99 8.42 7.98 8.33 135,782
05/29/2014 7.99 7.99 7.5001 7.86 101,506
05/28/2014 6.73 7.76 6.72 7.7 252,595
05/27/2014 7.5 7.6 6.95 7.02 342,508
05/23/2014 9.44 9.44 7.51 7.71 343,200
05/22/2014 9.58 9.6 9.24 9.38 37,624
05/21/2014 9.61 9.61 9.16 9.46 45,202
05/20/2014 9.52 9.71 9.49 9.49 53,552
05/19/2014 9.5 9.72 9.4364 9.5 34,053
05/16/2014 9.61 9.61 9.2501 9.47 22,923
05/15/2014 9.5 9.71 9.25 9.52 32,588
05/14/2014 9.16 9.5 9.15 9.5 44,167
05/13/2014 9.47 9.61 9.03 9.26 40,039
05/12/2014 9.44 9.67 9.31 9.53 39,098
05/09/2014 9.06 9.41 8.75 9.25 63,850
05/08/2014 9.2 9.42 9.02 9.03 40,620
05/07/2014 9.25 9.36 9.01 9.29 49,005
05/06/2014 9.52 9.7 9.21 9.26 48,790
05/05/2014 9.34 9.75 9.2 9.61 67,863
05/02/2014 9.61 9.82 9.28 9.47 80,519
05/01/2014 9.58 10.019 8.96 9.62 209,863
04/30/2014 10.45 10.57 9.47 9.66 222,062
04/29/2014 10.85 11.13 10.1 10.45 130,776
04/28/2014 11.43 11.7999 10.32 10.72 221,025
04/25/2014 12.36 13.1199 11.3 11.43 213,183
04/24/2014 13.68 13.875 12.43 12.51 279,172
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?