Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Oramed Pharmaceuticals Inc (ORMP)
Oramed Pharmaceuticals Inc (ORMP) Historical

ORMP Oramed Pharmaceuticals Inc

2.37

0.02 (0.85%)

Apr 24 2024 - Closed

Delayed by 15 minutes

ORMP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	2.37	0.02	0.85%	2.34	2.39	2.305	40,834
Apr 23 2024	2.35	0.02	0.86%	2.34	2.43	2.34	31,031
Apr 22 2024	2.33	0.06	2.64%	2.27	2.40	2.25	59,020
Apr 19 2024	2.27	0.07	3.18%	2.19	2.30	2.1819	113,681
Apr 18 2024	2.20	-0.13	-5.58%	2.34	2.37	2.14	240,869
Apr 17 2024	2.33	-0.07	-2.92%	2.40	2.4101	2.27	149,862
Apr 16 2024	2.40	-0.02	-0.83%	2.43	2.45	2.33	107,812
Apr 15 2024	2.42	-0.10	-3.97%	2.57	2.57	2.40	152,599
Apr 12 2024	2.52	-0.06	-2.33%	2.59	2.64	2.50	72,512
Apr 11 2024	2.58	-0.08	-3.01%	2.66	2.6901	2.57	108,919
Apr 10 2024	2.66	-0.03	-1.12%	2.6427	2.73	2.6427	59,640
Apr 09 2024	2.69	-0.08	-2.89%	2.73	2.81	2.66	126,399
Apr 08 2024	2.77	0.16	6.13%	2.64	2.80	2.64	84,270
Apr 05 2024	2.61	0.00	0.00%	2.60	2.69	2.51	169,979
Apr 04 2024	2.61	-0.14	-5.09%	2.74	2.80	2.61	177,739
Apr 03 2024	2.75	-0.05	-1.79%	2.78	2.795	2.72	97,920
Apr 02 2024	2.80	-0.03	-1.06%	2.775	2.825	2.725	79,240
Apr 01 2024	2.83	-0.09	-3.08%	2.95	2.95	2.78	112,963
Mar 28 2024	2.92	0.10	3.55%	2.83	3.14	2.78	209,506
Mar 27 2024	2.82	0.10	3.68%	2.70	2.84	2.66	160,113
Mar 26 2024	2.72	-0.04	-1.45%	2.76	2.83	2.69	88,737
Mar 25 2024	2.76	-0.15	-5.15%	2.89	2.89	2.71	167,543
Mar 22 2024	2.91	0.11	3.93%	2.80	2.93	2.78	68,845
Mar 21 2024	2.80	-0.16	-5.41%	2.93	3.03	2.79	141,295
Mar 20 2024	2.96	0.13	4.59%	2.90	2.99	2.82	137,758
Mar 19 2024	2.83	0.02	0.71%	2.78	2.91	2.78	80,842
Mar 18 2024	2.81	-0.11	-3.77%	2.95	2.96	2.79	94,443
Mar 15 2024	2.92	0.24	8.96%	2.69	2.92	2.69	79,727
Mar 14 2024	2.68	-0.09	-3.25%	2.80	2.80	2.65	97,837
Mar 13 2024	2.77	-0.09	-3.15%	2.87	2.89	2.74	123,907
Mar 12 2024	2.86	-0.08	-2.72%	2.94	2.94	2.77	169,157
Mar 11 2024	2.94	-0.04	-1.34%	2.99	3.07	2.9094	99,912
Mar 08 2024	2.98	0.12	4.20%	2.86	3.01	2.86	96,261
Mar 07 2024	2.86	-0.01	-0.35%	2.80	3.005	2.80	148,141
Mar 06 2024	2.87	-0.39	-11.96%	3.18	3.20	2.75	490,568
Mar 05 2024	3.26	0.01	0.31%	3.28	3.29	3.1899	109,121
Mar 04 2024	3.25	-0.17	-4.97%	3.33	3.3695	3.205	125,186
Mar 01 2024	3.42	0.13	3.95%	3.29	3.45	3.29	109,175
Feb 29 2024	3.29	-0.12	-3.52%	3.47	3.48	3.21	200,189
Feb 28 2024	3.41	-0.17	-4.75%	3.59	3.60	3.37	246,888
Feb 27 2024	3.58	0.03	0.85%	3.53	3.67	3.50	223,589
Feb 26 2024	3.55	0.09	2.60%	3.52	3.61	3.45	230,064
Feb 23 2024	3.46	0.16	4.85%	3.29	3.51	3.28	316,263
Feb 22 2024	3.30	0.09	2.80%	3.21	3.30	3.13	482,408
Feb 21 2024	3.21	0.06	1.90%	3.11	3.21	3.025	114,169
Feb 20 2024	3.15	0.01	0.32%	3.13	3.205	3.08	402,319
Feb 16 2024	3.14	0.00	0.00%	3.13	3.15	3.05	76,967
Feb 15 2024	3.14	0.01	0.32%	3.21	3.255	3.10	430,163
Feb 14 2024	3.13	0.10	3.30%	3.06	3.18	3.00	113,857
Feb 13 2024	3.03	-0.14	-4.42%	3.01	3.15	2.99	190,318
Feb 12 2024	3.17	0.32	11.23%	3.06	3.265	3.0215	328,373
Feb 09 2024	2.85	0.16	5.95%	2.81	2.89	2.6899	104,853
Feb 08 2024	2.69	-0.15	-5.28%	2.78	2.83	2.68	99,558
Feb 07 2024	2.84	0.01	0.35%	2.83	2.95	2.82	127,551
Feb 06 2024	2.83	0.21	8.02%	2.66	2.895	2.62	173,799
Feb 05 2024	2.62	-0.13	-4.73%	2.72	2.75	2.58	141,831
Feb 02 2024	2.75	-0.08	-2.83%	2.83	2.98	2.65	141,084
Feb 01 2024	2.83	-0.17	-5.51%	2.97	2.9801	2.76	222,983
Jan 31 2024	2.995	0.02	0.50%	2.88	3.29	2.86	563,421
Jan 30 2024	2.98	0.40	15.50%	2.66	2.99	2.63	554,066
Jan 29 2024	2.58	0.26	11.21%	2.35	2.60	2.34	257,577
Jan 26 2024	2.32	0.05	2.20%	2.28	2.34	2.26	98,349

Oramed Pharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions