UK markets close in 1 hour 37 minutes

Oramed Pharmaceuticals Inc. (ORMP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.4003+0.0603 (+2.58%)
As of 09:51AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.38002.41012.38002.40032.40039,222
02 May 20242.31002.38002.24002.34002.3400109,200
01 May 20242.29002.42002.25002.34002.340044,400
30 Apr 20242.40002.40002.29002.32002.320056,900
29 Apr 20242.46002.48002.36002.44002.440075,900
26 Apr 20242.32002.48002.31002.46002.460084,500
25 Apr 20242.37002.37002.20002.30002.3000107,300
24 Apr 20242.34002.39002.31002.37002.370040,800
23 Apr 20242.34002.43002.34002.35002.350031,000
22 Apr 20242.27002.40002.25002.33002.330059,500
19 Apr 20242.19002.30002.18002.27002.2700113,700
18 Apr 20242.34002.37002.14002.20002.2000240,800
17 Apr 20242.40002.41002.27002.33002.3300149,900
16 Apr 20242.44002.45002.33002.40002.4000116,900
15 Apr 20242.57002.57002.40002.42002.4200152,600
12 Apr 20242.59002.64002.50002.52002.520072,500
11 Apr 20242.66002.69002.57002.58002.5800108,900
10 Apr 20242.67002.73002.64002.66002.660063,600
09 Apr 20242.73002.81002.66002.69002.6900126,500
08 Apr 20242.64002.80002.64002.77002.770084,300
05 Apr 20242.60002.69002.51002.61002.6100172,300
04 Apr 20242.74002.80002.61002.61002.6100177,600
03 Apr 20242.78002.80002.72002.75002.750097,900
02 Apr 20242.80002.83002.73002.80002.800081,200
01 Apr 20242.95002.95002.78002.83002.8300112,900
28 Mar 20242.83003.14002.78002.92002.9200211,200
27 Mar 20242.70002.84002.66002.82002.8200160,600
26 Mar 20242.76002.83002.69002.72002.720088,700
25 Mar 20242.89002.89002.71002.76002.7600167,500
22 Mar 20242.80002.93002.78002.91002.910068,800
21 Mar 20242.93003.03002.79002.80002.8000141,300
20 Mar 20242.90002.99002.82002.96002.9600137,800
19 Mar 20242.78002.91002.78002.83002.830080,800
18 Mar 20242.95002.96002.79002.81002.810094,400
15 Mar 20242.69002.92002.69002.92002.920079,700
14 Mar 20242.80002.80002.65002.68002.680097,800
13 Mar 20242.87002.89002.74002.77002.7700124,400
12 Mar 20242.94002.94002.77002.86002.8600169,200
11 Mar 20242.99003.07002.91002.94002.940099,900
08 Mar 20242.86003.01002.86002.98002.980096,300
07 Mar 20242.80003.01002.80002.86002.8600148,100
06 Mar 20243.18003.20002.75002.87002.8700490,600
05 Mar 20243.28003.29003.19003.26003.2600109,100
04 Mar 20243.33003.37003.21003.25003.2500125,100
01 Mar 20243.29003.45003.29003.42003.4200109,200
29 Feb 20243.47003.48003.21003.29003.2900200,200
28 Feb 20243.59003.60003.37003.41003.4100246,900
27 Feb 20243.53003.67003.50003.58003.5800226,600
26 Feb 20243.52003.61003.45003.55003.5500230,000
23 Feb 20243.29003.51003.28003.46003.4600316,300
22 Feb 20243.21003.30003.13003.30003.3000482,400
21 Feb 20243.11003.21003.03003.21003.2100114,200
20 Feb 20243.13003.21003.08003.15003.1500402,300
16 Feb 20243.13003.15003.05003.14003.140077,000
15 Feb 20243.21003.26003.10003.14003.1400430,200
14 Feb 20243.06003.18003.00003.13003.1300114,900
13 Feb 20243.08003.15002.99003.03003.0300209,000
12 Feb 20243.06003.27003.02003.17003.1700328,800
09 Feb 20242.81002.89002.69002.85002.8500104,900
08 Feb 20242.78002.83002.68002.69002.690099,500
07 Feb 20242.83002.95002.82002.84002.8400127,600
06 Feb 20242.66002.90002.62002.83002.8300173,800
05 Feb 20242.72002.74002.58002.62002.6200141,800
02 Feb 20242.83002.98002.65002.75002.7500141,100
01 Feb 20242.97002.98002.76002.83002.8300223,000
31 Jan 20242.88003.29002.86003.00003.0000563,400
30 Jan 20242.66002.99002.63002.98002.9800554,100
29 Jan 20242.35002.60002.34002.58002.5800257,600
26 Jan 20242.28002.34002.26002.32002.320098,300
25 Jan 20242.30002.30002.25002.27002.270089,800
24 Jan 20242.36002.37002.24002.27002.270087,400
23 Jan 20242.23002.36002.22002.29002.2900120,500
22 Jan 20242.24002.28002.18002.21002.210093,100
19 Jan 20242.22002.24002.17002.23002.230081,100
18 Jan 20242.21002.21002.10002.19002.1900146,200
17 Jan 20242.25002.27002.13002.18002.1800284,000
16 Jan 20242.30002.35002.23002.28002.2800131,600
12 Jan 20242.35002.42002.32002.34002.340066,100
11 Jan 20242.30002.34002.21002.32002.3200162,100
10 Jan 20242.43002.43002.28002.29002.2900140,300
09 Jan 20242.38002.48002.37002.42002.4200100,500
08 Jan 20242.43002.43002.31002.42002.4200140,400
05 Jan 20242.37002.54002.33002.47002.4700195,700
04 Jan 20242.42002.65002.37002.39002.3900303,200
03 Jan 20242.44002.45002.32002.37002.3700137,000
02 Jan 20242.29002.48002.28002.45002.4500206,800
29 Dec 20232.30002.34002.29002.31002.3100230,800
28 Dec 20232.21002.36002.21002.34002.3400193,200
27 Dec 20232.15002.27002.15002.22002.2200194,200
26 Dec 20232.28002.31002.16002.16002.1600299,500
22 Dec 20232.32002.42002.32002.38002.3800113,700
21 Dec 20232.20002.37002.20002.34002.3400183,200
20 Dec 20232.23002.33002.19002.19002.1900119,300
19 Dec 20232.18002.28002.10002.25002.2500278,900
18 Dec 20232.23002.31002.13002.18002.1800202,300
15 Dec 20232.34002.36002.20002.20002.2000284,600
14 Dec 20232.28002.48002.28002.36002.3600301,300
13 Dec 20232.13002.30002.13002.28002.2800293,300
12 Dec 20232.12002.22002.11002.16002.1600275,900
11 Dec 20232.20002.24002.15002.15002.1500147,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...