Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
2.345
+0.085 (3.76%)
Nov 21, 2024, 12:56 PM EST - Market open
Oramed Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.27 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | 60,936 |
Nov 19, 2024 | 2.18 | 2.31 | 2.18 | 2.30 | 2.30 | 5.99% | 108,033 |
Nov 18, 2024 | 2.25 | 2.30 | 2.13 | 2.17 | 2.17 | -2.69% | 237,813 |
Nov 15, 2024 | 2.33 | 2.33 | 2.22 | 2.23 | 2.23 | -4.50% | 110,064 |
Nov 14, 2024 | 2.31 | 2.37 | 2.31 | 2.34 | 2.34 | 0.65% | 104,747 |
Nov 13, 2024 | 2.32 | 2.35 | 2.31 | 2.32 | 2.32 | -0.85% | 75,382 |
Nov 12, 2024 | 2.29 | 2.35 | 2.27 | 2.34 | 2.34 | 0.86% | 144,247 |
Nov 11, 2024 | 2.31 | 2.42 | 2.30 | 2.32 | 2.32 | 0.43% | 241,256 |
Nov 8, 2024 | 2.36 | 2.40 | 2.27 | 2.31 | 2.31 | -2.94% | 77,206 |
Nov 7, 2024 | 2.36 | 2.40 | 2.27 | 2.38 | 2.38 | 1.71% | 126,600 |
Nov 6, 2024 | 2.37 | 2.43 | 2.30 | 2.34 | 2.34 | -0.43% | 235,822 |
Nov 5, 2024 | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | -1.67% | 36,945 |
Nov 4, 2024 | 2.33 | 2.42 | 2.32 | 2.39 | 2.39 | 3.02% | 92,340 |
Nov 1, 2024 | 2.37 | 2.39 | 2.32 | 2.32 | 2.32 | -2.52% | 31,567 |
Oct 31, 2024 | 2.39 | 2.40 | 2.36 | 2.38 | 2.38 | -1.24% | 45,546 |
Oct 30, 2024 | 2.31 | 2.41 | 2.31 | 2.41 | 2.41 | 5.24% | 84,694 |
Oct 29, 2024 | 2.31 | 2.34 | 2.25 | 2.29 | 2.29 | -1.29% | 107,077 |
Oct 28, 2024 | 2.36 | 2.38 | 2.29 | 2.32 | 2.32 | -1.90% | 177,040 |
Oct 25, 2024 | 2.37 | 2.37 | 2.35 | 2.37 | 2.37 | 0.21% | 45,456 |
Oct 24, 2024 | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | -0.84% | 24,062 |
Oct 23, 2024 | 2.37 | 2.40 | 2.35 | 2.38 | 2.38 | 0.42% | 44,726 |
Oct 22, 2024 | 2.32 | 2.37 | 2.32 | 2.37 | 2.37 | 1.07% | 59,368 |
Oct 21, 2024 | 2.30 | 2.37 | 2.30 | 2.35 | 2.35 | 1.30% | 105,024 |
Oct 18, 2024 | 2.40 | 2.40 | 2.31 | 2.32 | 2.32 | -3.54% | 35,997 |
Oct 17, 2024 | 2.42 | 2.43 | 2.37 | 2.40 | 2.40 | -1.23% | 25,176 |
Oct 16, 2024 | 2.39 | 2.46 | 2.32 | 2.43 | 2.43 | 3.40% | 70,389 |
Oct 15, 2024 | 2.38 | 2.40 | 2.27 | 2.35 | 2.35 | -1.26% | 207,455 |
Oct 14, 2024 | 2.38 | 2.41 | 2.36 | 2.38 | 2.38 | - | 66,159 |
Oct 11, 2024 | 2.38 | 2.38 | 2.34 | 2.38 | 2.38 | 0.21% | 81,257 |
Oct 10, 2024 | 2.36 | 2.38 | 2.35 | 2.38 | 2.38 | -1.04% | 35,386 |
Oct 9, 2024 | 2.33 | 2.42 | 2.30 | 2.40 | 2.40 | 3.00% | 105,275 |
Oct 8, 2024 | 2.39 | 2.41 | 2.32 | 2.33 | 2.33 | -3.32% | 66,008 |
Oct 7, 2024 | 2.33 | 2.43 | 2.33 | 2.41 | 2.41 | 2.55% | 106,971 |
Oct 4, 2024 | 2.41 | 2.41 | 2.35 | 2.35 | 2.35 | -2.49% | 77,570 |
Oct 3, 2024 | 2.36 | 2.42 | 2.35 | 2.41 | 2.41 | 0.84% | 67,974 |
Oct 2, 2024 | 2.40 | 2.42 | 2.36 | 2.39 | 2.39 | -0.42% | 47,227 |
Oct 1, 2024 | 2.42 | 2.42 | 2.35 | 2.40 | 2.40 | -1.64% | 106,775 |
Sep 30, 2024 | 2.47 | 2.54 | 2.44 | 2.44 | 2.44 | -1.61% | 102,940 |
Sep 27, 2024 | 2.39 | 2.55 | 2.39 | 2.48 | 2.48 | 3.33% | 92,324 |
Sep 26, 2024 | 2.43 | 2.44 | 2.40 | 2.40 | 2.40 | 0.42% | 61,361 |
Sep 25, 2024 | 2.35 | 2.42 | 2.35 | 2.39 | 2.39 | 1.70% | 94,914 |
Sep 24, 2024 | 2.35 | 2.43 | 2.35 | 2.35 | 2.35 | 1.08% | 107,960 |
Sep 23, 2024 | 2.35 | 2.39 | 2.32 | 2.33 | 2.33 | 0.65% | 87,949 |
Sep 20, 2024 | 2.45 | 2.48 | 2.28 | 2.31 | 2.31 | -6.48% | 122,707 |
Sep 19, 2024 | 2.45 | 2.52 | 2.45 | 2.47 | 2.47 | 2.07% | 56,275 |
Sep 18, 2024 | 2.49 | 2.54 | 2.42 | 2.42 | 2.42 | -3.59% | 102,797 |
Sep 17, 2024 | 2.46 | 2.53 | 2.46 | 2.51 | 2.51 | 1.21% | 92,711 |
Sep 16, 2024 | 2.46 | 2.51 | 2.45 | 2.48 | 2.48 | -0.40% | 61,115 |
Sep 13, 2024 | 2.37 | 2.75 | 2.37 | 2.49 | 2.49 | 5.51% | 193,416 |
Sep 12, 2024 | 2.39 | 2.42 | 2.30 | 2.36 | 2.36 | -0.84% | 158,874 |
Sep 11, 2024 | 2.37 | 2.48 | 2.37 | 2.38 | 2.38 | -0.83% | 104,020 |
Sep 10, 2024 | 2.38 | 2.41 | 2.35 | 2.40 | 2.40 | -0.41% | 75,197 |
Sep 9, 2024 | 2.32 | 2.45 | 2.32 | 2.41 | 2.41 | 2.55% | 73,939 |
Sep 6, 2024 | 2.32 | 2.42 | 2.32 | 2.35 | 2.35 | 1.73% | 82,306 |
Sep 5, 2024 | 2.43 | 2.43 | 2.30 | 2.31 | 2.31 | -2.94% | 24,673 |
Sep 4, 2024 | 2.38 | 2.42 | 2.38 | 2.38 | 2.38 | -1.24% | 41,848 |
Sep 3, 2024 | 2.38 | 2.44 | 2.36 | 2.41 | 2.41 | 0.84% | 257,094 |
Aug 30, 2024 | 2.38 | 2.40 | 2.36 | 2.39 | 2.39 | -0.42% | 65,010 |
Aug 29, 2024 | 2.38 | 2.40 | 2.37 | 2.40 | 2.40 | - | 58,924 |
Aug 28, 2024 | 2.40 | 2.41 | 2.36 | 2.40 | 2.40 | 0.42% | 189,693 |
Aug 27, 2024 | 2.47 | 2.47 | 2.33 | 2.39 | 2.39 | -3.24% | 162,149 |
Aug 26, 2024 | 2.51 | 2.53 | 2.47 | 2.47 | 2.47 | -0.40% | 72,570 |
Aug 23, 2024 | 2.50 | 2.59 | 2.47 | 2.48 | 2.48 | 0.40% | 67,439 |
Aug 22, 2024 | 2.46 | 2.52 | 2.46 | 2.47 | 2.47 | - | 76,966 |
Aug 21, 2024 | 2.38 | 2.52 | 2.37 | 2.47 | 2.47 | 2.92% | 191,261 |
Aug 20, 2024 | 2.37 | 2.43 | 2.36 | 2.40 | 2.40 | 1.27% | 93,697 |
Aug 19, 2024 | 2.34 | 2.44 | 2.31 | 2.37 | 2.37 | 1.28% | 119,862 |
Aug 16, 2024 | 2.34 | 2.48 | 2.32 | 2.34 | 2.34 | -0.43% | 296,055 |
Aug 15, 2024 | 2.40 | 2.40 | 2.28 | 2.35 | 2.35 | 4.91% | 120,112 |
Aug 14, 2024 | 2.34 | 2.43 | 2.23 | 2.24 | 2.24 | -5.08% | 152,497 |
Aug 13, 2024 | 2.35 | 2.43 | 2.30 | 2.36 | 2.36 | 1.72% | 62,256 |
Aug 12, 2024 | 2.26 | 2.43 | 2.26 | 2.32 | 2.32 | -0.85% | 87,597 |
Aug 9, 2024 | 2.34 | 2.39 | 2.31 | 2.34 | 2.34 | -1.27% | 60,347 |
Aug 8, 2024 | 2.27 | 2.40 | 2.22 | 2.37 | 2.37 | 7.24% | 119,348 |
Aug 7, 2024 | 2.35 | 2.35 | 2.21 | 2.21 | 2.21 | -5.96% | 85,775 |
Aug 6, 2024 | 2.22 | 2.35 | 2.21 | 2.35 | 2.35 | 6.33% | 67,631 |
Aug 5, 2024 | 2.13 | 2.33 | 2.10 | 2.21 | 2.21 | -5.56% | 204,099 |
Aug 2, 2024 | 2.35 | 2.40 | 2.28 | 2.34 | 2.34 | -1.27% | 149,009 |
Aug 1, 2024 | 2.46 | 2.52 | 2.37 | 2.37 | 2.37 | -7.06% | 142,623 |
Jul 31, 2024 | 2.45 | 2.60 | 2.41 | 2.55 | 2.55 | 4.94% | 105,060 |
Jul 30, 2024 | 2.51 | 2.52 | 2.35 | 2.43 | 2.43 | -3.57% | 133,923 |
Jul 29, 2024 | 2.55 | 2.59 | 2.51 | 2.52 | 2.52 | -3.08% | 84,897 |
Jul 26, 2024 | 2.55 | 2.61 | 2.55 | 2.60 | 2.60 | 2.36% | 56,446 |
Jul 25, 2024 | 2.59 | 2.64 | 2.52 | 2.54 | 2.54 | -1.55% | 84,357 |
Jul 24, 2024 | 2.61 | 2.67 | 2.56 | 2.58 | 2.58 | -1.90% | 106,976 |
Jul 23, 2024 | 2.59 | 2.66 | 2.59 | 2.63 | 2.63 | 1.54% | 97,780 |
Jul 22, 2024 | 2.55 | 2.60 | 2.53 | 2.59 | 2.59 | 1.57% | 40,974 |
Jul 19, 2024 | 2.50 | 2.58 | 2.50 | 2.55 | 2.55 | 1.19% | 36,120 |
Jul 18, 2024 | 2.54 | 2.59 | 2.51 | 2.52 | 2.52 | -1.95% | 85,785 |
Jul 17, 2024 | 2.53 | 2.60 | 2.52 | 2.57 | 2.57 | 0.39% | 68,203 |
Jul 16, 2024 | 2.54 | 2.60 | 2.54 | 2.56 | 2.56 | 1.19% | 101,947 |
Jul 15, 2024 | 2.51 | 2.60 | 2.51 | 2.53 | 2.53 | 0.40% | 85,084 |
Jul 12, 2024 | 2.51 | 2.58 | 2.50 | 2.52 | 2.52 | 1.20% | 106,988 |
Jul 11, 2024 | 2.53 | 2.56 | 2.47 | 2.49 | 2.49 | - | 77,420 |
Jul 10, 2024 | 2.49 | 2.50 | 2.45 | 2.49 | 2.49 | -0.40% | 56,104 |
Jul 9, 2024 | 2.52 | 2.53 | 2.41 | 2.50 | 2.50 | -0.79% | 111,284 |
Jul 8, 2024 | 2.56 | 2.62 | 2.50 | 2.52 | 2.52 | -1.56% | 114,152 |
Jul 5, 2024 | 2.54 | 2.58 | 2.54 | 2.56 | 2.56 | 0.79% | 74,575 |
Jul 3, 2024 | 2.56 | 2.65 | 2.52 | 2.54 | 2.54 | -1.36% | 50,481 |
Jul 2, 2024 | 2.57 | 2.59 | 2.57 | 2.58 | 2.58 | 0.59% | 81,427 |