Skip to main content
Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
2.390
+0.070 (3.02%)
At close: Nov 4, 2024, 4:00 PM
2.400
+0.010 (0.42%)
After-hours: Nov 4, 2024, 4:34 PM EST

Oramed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.332.422.322.392.393.02%92,340
Nov 1, 20242.372.392.322.322.32-2.52%31,567
Oct 31, 20242.392.402.362.382.38-1.24%45,546
Oct 30, 20242.312.412.312.412.415.24%84,694
Oct 29, 20242.312.342.252.292.29-1.29%107,077
Oct 28, 20242.362.382.292.322.32-1.90%177,040
Oct 25, 20242.372.372.352.372.370.21%45,456
Oct 24, 20242.382.382.352.362.36-0.84%24,062
Oct 23, 20242.372.402.352.382.380.42%44,726
Oct 22, 20242.322.372.322.372.371.07%59,368
Oct 21, 20242.302.372.302.352.351.30%105,024
Oct 18, 20242.402.402.312.322.32-3.54%35,997
Oct 17, 20242.422.432.372.402.40-1.23%25,176
Oct 16, 20242.392.462.322.432.433.40%70,389
Oct 15, 20242.382.402.272.352.35-1.26%207,455
Oct 14, 20242.382.412.362.382.38-66,159
Oct 11, 20242.382.382.342.382.380.21%81,257
Oct 10, 20242.362.382.352.382.38-1.04%35,386
Oct 9, 20242.332.422.302.402.403.00%105,275
Oct 8, 20242.392.412.322.332.33-3.32%66,008
Oct 7, 20242.332.432.332.412.412.55%106,971
Oct 4, 20242.412.412.352.352.35-2.49%77,570
Oct 3, 20242.362.422.352.412.410.84%67,974
Oct 2, 20242.402.422.362.392.39-0.42%47,227
Oct 1, 20242.422.422.352.402.40-1.64%106,775
Sep 30, 20242.472.542.442.442.44-1.61%102,940
Sep 27, 20242.392.552.392.482.483.33%92,324
Sep 26, 20242.432.442.402.402.400.42%61,361
Sep 25, 20242.352.422.352.392.391.70%94,914
Sep 24, 20242.352.432.352.352.351.08%107,960
Sep 23, 20242.352.392.322.332.330.65%87,949
Sep 20, 20242.452.482.282.312.31-6.48%122,707
Sep 19, 20242.452.522.452.472.472.07%56,275
Sep 18, 20242.492.542.422.422.42-3.59%102,797
Sep 17, 20242.462.532.462.512.511.21%92,711
Sep 16, 20242.462.512.452.482.48-0.40%61,115
Sep 13, 20242.372.752.372.492.495.51%193,416
Sep 12, 20242.392.422.302.362.36-0.84%158,874
Sep 11, 20242.372.482.372.382.38-0.83%104,020
Sep 10, 20242.382.412.352.402.40-0.41%75,197
Sep 9, 20242.322.452.322.412.412.55%73,939
Sep 6, 20242.322.422.322.352.351.73%82,306
Sep 5, 20242.432.432.302.312.31-2.94%24,673
Sep 4, 20242.382.422.382.382.38-1.24%41,848
Sep 3, 20242.382.442.362.412.410.84%257,094
Aug 30, 20242.382.402.362.392.39-0.42%65,010
Aug 29, 20242.382.402.372.402.40-58,924
Aug 28, 20242.402.412.362.402.400.42%189,693
Aug 27, 20242.472.472.332.392.39-3.24%162,149
Aug 26, 20242.512.532.472.472.47-0.40%72,570
Aug 23, 20242.502.592.472.482.480.40%67,439
Aug 22, 20242.462.522.462.472.47-76,966
Aug 21, 20242.382.522.372.472.472.92%191,261
Aug 20, 20242.372.432.362.402.401.27%93,697
Aug 19, 20242.342.442.312.372.371.28%119,862
Aug 16, 20242.342.482.322.342.34-0.43%296,055
Aug 15, 20242.402.402.282.352.354.91%120,112
Aug 14, 20242.342.432.232.242.24-5.08%152,497
Aug 13, 20242.352.432.302.362.361.72%62,256
Aug 12, 20242.262.432.262.322.32-0.85%87,597
Aug 9, 20242.342.392.312.342.34-1.27%60,347
Aug 8, 20242.272.402.222.372.377.24%119,348
Aug 7, 20242.352.352.212.212.21-5.96%85,775
Aug 6, 20242.222.352.212.352.356.33%67,631
Aug 5, 20242.132.332.102.212.21-5.56%204,099
Aug 2, 20242.352.402.282.342.34-1.27%149,009
Aug 1, 20242.462.522.372.372.37-7.06%142,623
Jul 31, 20242.452.602.412.552.554.94%105,060
Jul 30, 20242.512.522.352.432.43-3.57%133,923
Jul 29, 20242.552.592.512.522.52-3.08%84,897
Jul 26, 20242.552.612.552.602.602.36%56,446
Jul 25, 20242.592.642.522.542.54-1.55%84,357
Jul 24, 20242.612.672.562.582.58-1.90%106,976
Jul 23, 20242.592.662.592.632.631.54%97,780
Jul 22, 20242.552.602.532.592.591.57%40,974
Jul 19, 20242.502.582.502.552.551.19%36,120
Jul 18, 20242.542.592.512.522.52-1.95%85,785
Jul 17, 20242.532.602.522.572.570.39%68,203
Jul 16, 20242.542.602.542.562.561.19%101,947
Jul 15, 20242.512.602.512.532.530.40%85,084
Jul 12, 20242.512.582.502.522.521.20%106,988
Jul 11, 20242.532.562.472.492.49-77,420
Jul 10, 20242.492.502.452.492.49-0.40%56,104
Jul 9, 20242.522.532.412.502.50-0.79%111,284
Jul 8, 20242.562.622.502.522.52-1.56%114,152
Jul 5, 20242.542.582.542.562.560.79%74,575
Jul 3, 20242.562.652.522.542.54-1.36%50,481
Jul 2, 20242.572.592.572.582.580.59%81,427
Jul 1, 20242.562.632.522.562.56-0.39%131,941
Jun 28, 20242.672.722.552.572.57-4.10%93,789
Jun 27, 20242.532.702.502.682.684.28%231,937
Jun 26, 20242.472.782.372.572.5714.73%1,364,421
Jun 25, 20242.142.262.142.242.240.45%111,002
Jun 24, 20242.272.292.232.232.23-3.04%59,012
Jun 21, 20242.192.322.182.302.304.07%137,689
Jun 20, 20242.192.292.182.212.21-3.07%102,069
Jun 18, 20242.242.322.202.282.281.79%152,492
Jun 17, 20242.232.302.212.242.24-0.44%155,991
Jun 14, 20242.222.282.212.252.25-1.53%89,682
Jun 13, 20242.332.362.292.292.29-1.93%175,860