ORMP

Oramed Pharmaceuticals Inc. Common Stock Historical Stock Prices

$8.86
*  
0.06
0.68%
Get ORMP Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading ORMP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.73 8.93 8.341 8.86 112,942
05/23/2016 9 9 8.4001 8.8 121,352
05/20/2016 8.33 8.62 8.1301 8.62 212,460
05/19/2016 8.56 8.59 8.02 8.25 266,136
05/18/2016 10.31 10.51 8.07 8.31 3,098,159
05/17/2016 9.4 9.7 8.4501 9.03 317,925
05/16/2016 7.91 9.68 7.81 9.57 572,592
05/13/2016 7.45 8.22 7.4 7.5 470,775
05/12/2016 8.75 9.14 6.34 6.8 877,283
05/11/2016 9.155 9.24 8.64 8.67 79,882
05/10/2016 9.29 9.3099 8.89 9.07 67,990
05/09/2016 9 9.6 8.7001 9.29 215,847
05/06/2016 9 9.1197 8.5 8.88 96,208
05/05/2016 9.64 9.64 9.05 9.12 48,959
05/04/2016 9.04 9.6788 8.98 9.5 123,575
05/03/2016 9.04 9.125 8.95 8.95 62,577
05/02/2016 8.6 9.205 8.58 9.06 90,384
04/29/2016 8.88 9.169 8.62 8.67 41,622
04/28/2016 9.1 9.3653 8.85 8.85 50,527
04/27/2016 8.59 9.2911 8.59 9.07 67,602
04/26/2016 8.7 8.75 8.65 8.67 51,271
04/25/2016 8.69 8.75 8.63 8.73 45,374
04/22/2016 8.64 8.75 8.4 8.67 68,858
04/21/2016 9 9.08 8.57 8.85 83,370
04/20/2016 9.5 9.69 9.18 9.19 45,188
04/19/2016 9.65 9.65 9.26 9.53 49,896
04/18/2016 9.08 9.5999 8.854 9.5 105,579
04/15/2016 8.75 9.6 8.74 9.3 202,116
04/14/2016 8.75 8.8 8.63 8.75 56,017
04/13/2016 8.46 8.8 8.394 8.75 70,949
04/12/2016 8.2 8.5 8.19 8.49 45,129
04/11/2016 8.54 8.54 8.184 8.35 31,884
04/08/2016 8.49 8.5 8.3346 8.36 31,950
04/07/2016 7.94 8.4388 7.94 8.41 87,574
04/06/2016 8 8.37 7.76 8.01 193,519
04/05/2016 7.66 7.98 7.43 7.95 116,495
04/04/2016 7.24 7.84 7.24 7.63 91,769
04/01/2016 6.64 7.375 6.6201 7.24 110,455
03/31/2016 6.72 6.92 6.64 6.66 7,992
03/30/2016 6.87 6.87 6.58 6.8 24,992
03/29/2016 6.42 6.88 6.4 6.83 24,586
03/28/2016 6.51 6.62 6.43 6.47 13,922
03/24/2016 6.35 6.59 6.3 6.51 10,658
03/23/2016 6.54 6.58 6.35 6.42 15,646
03/22/2016 6.6899 6.6899 6.4675 6.51 10,171
03/21/2016 6.41 6.62 6.1591 6.62 30,307
03/18/2016 6.2 6.2 6.06 6.17 29,314
03/17/2016 6.37 6.441 6.2 6.21 34,333
03/16/2016 6.71 6.71 6.38 6.38 27,339
03/15/2016 6.83 7.0399 6.44 6.66 37,034
03/14/2016 6.73 6.86 6.686 6.84 21,107
03/11/2016 6.54 6.68 6.34 6.6 10,631
03/10/2016 6.65 6.8744 6.37 6.43 32,941
03/09/2016 6.55 6.75 6.54 6.61 11,939
03/08/2016 6.6 6.63 6.47 6.53 31,579
03/07/2016 6.46 6.77 6.4 6.67 20,989
03/04/2016 6.67 6.8899 6.4 6.51 24,273
03/03/2016 6.8 6.9761 6.52 6.61 34,198
03/02/2016 6.78 7.0999 6.71 6.81 84,202
03/01/2016 7.21 7.21 6.67 6.79 119,289
02/29/2016 7.05 7.22 6.95 7.09 28,851
02/26/2016 7.01 7.2 7 7.1 24,911
02/25/2016 7.08 7.31 6.81 7.02 16,134
02/24/2016 6.98 7.24 6.69 7.09 32,938
02/23/2016 7.4 7.42 6.802 7.09 29,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?