Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Oramed Pharmaceuticals Inc. (ORMP)

Compare
2.1300
-0.0100
(-0.47%)
At close: April 1 at 4:00:01 PM EDT
2.1300
0.00
(0.00%)
After hours: April 1 at 4:05:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20252.16002.16002.06002.13002.130091,200
Mar 31, 20252.21002.23002.08002.14002.1400110,800
Mar 28, 20252.32002.32002.18002.21002.210076,400
Mar 27, 20252.38002.40002.30002.30002.300039,000
Mar 26, 20252.31002.38002.30002.36002.360048,500
Mar 25, 20252.34002.39002.31002.33002.330030,900
Mar 24, 20252.33002.36002.31002.34002.340018,300
Mar 21, 20252.39002.39002.31002.33002.330016,900
Mar 20, 20252.35002.41002.34002.37002.370022,900
Mar 19, 20252.42002.42002.32002.35002.350026,400
Mar 18, 20252.37002.46002.37002.40002.400050,300
Mar 17, 20252.40002.40002.36002.37002.370043,100
Mar 14, 20252.41002.44002.36002.39002.390044,000
Mar 13, 20252.35002.43002.33002.39002.390093,100
Mar 12, 20252.62002.62002.44002.47002.470078,100
Mar 11, 20252.43002.66002.42002.62002.6200240,100
Mar 10, 20252.54002.68002.45002.51002.5100265,100
Mar 7, 20252.37002.65002.33002.57002.5700357,600
Mar 6, 20252.23002.40002.20002.35002.3500277,000
Mar 5, 20252.15002.32002.15002.30002.3000203,600
Mar 4, 20252.00002.17001.96002.14002.1400385,800
Mar 3, 20252.08002.10001.99002.00002.0000134,500
Feb 28, 20252.10002.12002.06002.09002.090058,700
Feb 27, 20252.13002.14002.10002.10002.1000102,500
Feb 26, 20252.15002.16002.10002.11002.1100142,800
Feb 25, 20252.16002.17002.09002.15002.1500152,900
Feb 24, 20252.14002.22002.14002.16002.1600149,700
Feb 21, 20252.26002.29002.11002.15002.1500191,300
Feb 20, 20252.32002.33002.21002.22002.2200307,000
Feb 19, 20252.37002.37002.26002.33002.3300505,400
Feb 18, 20252.39002.43002.37002.37002.3700160,100
Feb 14, 20252.43002.44002.35002.40002.4000126,600
Feb 13, 20252.44002.51002.35002.45002.4500373,200
Feb 12, 20252.64002.72002.45002.47002.4700872,200
Feb 11, 20252.23003.09002.23002.60002.60006,571,300
Feb 10, 20252.17002.23002.16002.17002.1700127,000
Feb 7, 20252.18002.24002.17002.17002.1700116,800
Feb 6, 20252.18002.23002.17002.21002.2100129,500
Feb 5, 20252.22002.23002.17002.19002.190088,600
Feb 4, 20252.18002.20002.16002.19002.190053,200
Feb 3, 20252.18002.22002.12002.16002.1600144,200
Jan 31, 20252.19002.26002.18002.24002.2400165,400
Jan 30, 20252.26002.26002.18002.20002.200073,100
Jan 29, 20252.24002.27002.22002.25002.250049,200
Jan 28, 20252.25002.26002.21002.25002.2500143,300
Jan 27, 20252.25002.28002.18002.24002.2400268,300
Jan 24, 20252.21002.32002.21002.27002.2700123,700
Jan 23, 20252.31002.31002.25002.30002.300097,500
Jan 22, 20252.32002.33002.29002.31002.310073,900
Jan 21, 20252.30002.34002.27002.30002.3000131,100
Jan 17, 20252.32002.36002.27002.28002.2800137,600
Jan 16, 20252.32002.35002.32002.32002.320074,600
Jan 15, 20252.40002.41002.33002.34002.340062,900
Jan 14, 20252.35002.38002.32002.36002.360080,000
Jan 13, 20252.38002.38002.32002.36002.3600176,400
Jan 10, 20252.39002.40002.38002.39002.390088,500
Jan 8, 20252.40002.40002.37002.38002.3800109,900
Jan 7, 20252.43002.47002.38002.42002.4200120,400
Jan 6, 20252.44002.47002.40002.45002.450079,700
Jan 3, 20252.43002.50002.40002.44002.440095,600
Jan 2, 20252.45002.47002.40002.41002.410088,500
Dec 31, 20242.34002.44002.32002.42002.4200451,300
Dec 30, 20242.34002.40002.33002.33002.3300220,100
Dec 27, 20242.37002.40002.35002.37002.3700126,400
Dec 26, 20242.35002.38002.35002.36002.3600119,000
Dec 24, 20242.39002.40002.35002.38002.380061,600
Dec 23, 20242.36002.41002.34002.38002.3800169,100
Dec 20, 20242.48002.49002.37002.37002.3700100,600
Dec 19, 20242.38002.51002.38002.49002.4900248,400
Dec 18, 20242.35002.50002.35002.40002.4000344,600
Dec 17, 20242.37002.41002.31002.35002.3500288,900
Dec 16, 20242.50002.51002.37002.39002.3900163,600
Dec 13, 20242.49002.49002.45002.47002.4700121,500
Dec 12, 20242.45002.49002.44002.49002.4900158,200
Dec 11, 20242.50002.50002.43002.46002.4600175,500
Dec 10, 20242.52002.56002.49002.51002.5100252,800
Dec 9, 20242.41002.52002.41002.52002.5200161,700
Dec 6, 20242.49002.51002.37002.40002.4000267,000
Dec 5, 20242.51002.61002.49002.51002.5100271,200
Dec 4, 20242.44002.58002.44002.52002.5200428,300
Dec 3, 20242.46002.65002.46002.46002.4600541,700
Dec 2, 20242.36002.50002.36002.47002.4700362,600
Nov 29, 20242.37002.39002.35002.37002.370052,900
Nov 27, 20242.38002.41002.36002.37002.370099,400
Nov 26, 20242.30002.43002.30002.37002.3700171,300
Nov 25, 20242.35002.38002.33002.35002.3500171,100
Nov 22, 20242.31002.39002.30002.34002.3400107,000
Nov 21, 20242.27002.36002.27002.31002.3100126,000
Nov 20, 20242.27002.30002.26002.26002.260060,900
Nov 19, 20242.18002.31002.18002.30002.3000108,000
Nov 18, 20242.25002.30002.13002.17002.1700237,800
Nov 15, 20242.33002.33002.22002.23002.2300110,100
Nov 14, 20242.31002.37002.31002.34002.3400104,700
Nov 13, 20242.32002.35002.31002.32002.320075,400
Nov 12, 20242.29002.35002.27002.34002.3400144,200
Nov 11, 20242.31002.42002.30002.32002.3200241,300
Nov 8, 20242.36002.40002.27002.31002.310077,200
Nov 7, 20242.36002.40002.27002.38002.3800126,200
Nov 6, 20242.37002.43002.30002.34002.3400235,800
Nov 5, 20242.36002.37002.34002.35002.350036,800
Nov 4, 20242.33002.42002.32002.39002.390092,300
Nov 1, 20242.37002.39002.32002.32002.320031,500
Oct 31, 20242.39002.40002.36002.38002.380045,500
Oct 30, 20242.31002.41002.31002.41002.410084,700
Oct 29, 20242.31002.34002.25002.29002.2900107,100
Oct 28, 20242.36002.38002.29002.32002.3200176,900
Oct 25, 20242.37002.37002.35002.37002.370045,400
Oct 24, 20242.38002.38002.35002.36002.360024,100
Oct 23, 20242.37002.40002.35002.38002.380044,700
Oct 22, 20242.32002.37002.32002.37002.370059,400
Oct 21, 20242.30002.37002.30002.35002.3500105,000
Oct 18, 20242.40002.40002.31002.32002.320035,800
Oct 17, 20242.42002.42002.37002.40002.400025,200
Oct 16, 20242.39002.46002.32002.43002.430070,400
Oct 15, 20242.38002.40002.27002.35002.3500207,400
Oct 14, 20242.38002.41002.36002.38002.380066,200
Oct 11, 20242.38002.38002.34002.38002.380081,300
Oct 10, 20242.36002.38002.35002.38002.380035,400
Oct 9, 20242.33002.42002.30002.40002.4000105,300
Oct 8, 20242.39002.41002.32002.33002.330066,000
Oct 7, 20242.33002.43002.33002.41002.4100107,000
Oct 4, 20242.41002.41002.35002.35002.350077,600
Oct 3, 20242.36002.42002.35002.41002.410067,900
Oct 2, 20242.40002.42002.36002.39002.390047,200
Oct 1, 20242.42002.42002.35002.40002.4000106,800
Sep 30, 20242.47002.54002.44002.44002.4400102,900
Sep 27, 20242.39002.55002.39002.48002.480092,300
Sep 26, 20242.42002.44002.40002.40002.400061,400
Sep 25, 20242.35002.42002.35002.39002.390094,900
Sep 24, 20242.35002.43002.35002.35002.3500108,000
Sep 23, 20242.35002.39002.32002.33002.330087,900
Sep 20, 20242.45002.48002.28002.31002.3100122,700
Sep 19, 20242.45002.52002.45002.47002.470056,300
Sep 18, 20242.49002.54002.42002.42002.4200102,700
Sep 17, 20242.46002.53002.46002.51002.510092,500
Sep 16, 20242.46002.51002.45002.48002.480061,100
Sep 13, 20242.37002.75002.37002.49002.4900193,400
Sep 12, 20242.39002.42002.30002.36002.3600158,900
Sep 11, 20242.37002.48002.37002.38002.3800104,000
Sep 10, 20242.38002.41002.35002.40002.400075,200
Sep 9, 20242.32002.44002.32002.41002.410073,900
Sep 6, 20242.32002.41002.32002.35002.350082,300
Sep 5, 20242.43002.43002.30002.31002.310024,700
Sep 4, 20242.38002.42002.38002.38002.380041,800
Sep 3, 20242.38002.44002.36002.41002.4100257,100
Aug 30, 20242.38002.40002.36002.39002.390065,000
Aug 29, 20242.38002.40002.37002.40002.400058,900
Aug 28, 20242.40002.41002.36002.40002.4000189,700
Aug 27, 20242.47002.47002.33002.39002.3900162,100
Aug 26, 20242.51002.53002.47002.47002.470072,600
Aug 23, 20242.50002.59002.47002.48002.480067,400
Aug 22, 20242.46002.52002.46002.47002.470077,000
Aug 21, 20242.38002.52002.37002.47002.4700191,300
Aug 20, 20242.37002.43002.36002.40002.400093,700
Aug 19, 20242.34002.44002.31002.37002.3700119,900
Aug 16, 20242.34002.48002.32002.34002.3400295,900
Aug 15, 20242.40002.40002.28002.35002.3500120,100
Aug 14, 20242.34002.43002.23002.24002.2400152,500
Aug 13, 20242.35002.42002.30002.36002.360062,300
Aug 12, 20242.26002.43002.26002.32002.320087,600
Aug 9, 20242.34002.39002.31002.34002.340060,300
Aug 8, 20242.27002.40002.22002.37002.3700119,300
Aug 7, 20242.35002.35002.21002.21002.210085,800
Aug 6, 20242.22002.35002.21002.35002.350067,600
Aug 5, 20242.13002.33002.10002.21002.2100204,100
Aug 2, 20242.35002.39002.28002.34002.3400149,000
Aug 1, 20242.46002.52002.37002.37002.3700142,500
Jul 31, 20242.45002.60002.41002.55002.5500105,100
Jul 30, 20242.51002.52002.35002.43002.4300133,900
Jul 29, 20242.55002.59002.51002.52002.520084,900
Jul 26, 20242.55002.61002.55002.60002.600056,400
Jul 25, 20242.59002.64002.52002.54002.540084,400
Jul 24, 20242.61002.67002.56002.58002.5800107,000
Jul 23, 20242.59002.66002.59002.63002.630097,800
Jul 22, 20242.55002.60002.53002.59002.590041,000
Jul 19, 20242.50002.58002.50002.55002.550036,100
Jul 18, 20242.54002.59002.51002.52002.520085,800
Jul 17, 20242.53002.60002.52002.57002.570068,200
Jul 16, 20242.54002.60002.54002.56002.5600101,900
Jul 15, 20242.51002.60002.51002.53002.530085,100
Jul 12, 20242.51002.58002.50002.52002.5200107,000
Jul 11, 20242.53002.56002.47002.49002.490077,000
Jul 10, 20242.49002.50002.45002.49002.490056,100
Jul 9, 20242.52002.53002.41002.50002.5000111,300
Jul 8, 20242.56002.62002.50002.52002.5200114,200
Jul 5, 20242.54002.58002.54002.56002.560074,600
Jul 3, 20242.56002.65002.52002.54002.540050,500
Jul 2, 20242.57002.59002.57002.58002.580081,300
Jul 1, 20242.56002.63002.52002.56002.5600131,900
Jun 28, 20242.67002.72002.55002.57002.570093,800
Jun 27, 20242.53002.70002.50002.68002.6800231,900
Jun 26, 20242.47002.78002.37002.57002.57001,364,400
Jun 25, 20242.14002.26002.14002.24002.2400110,900
Jun 24, 20242.27002.29002.23002.23002.230059,000
Jun 21, 20242.19002.32002.18002.30002.3000137,700
Jun 20, 20242.19002.29002.18002.21002.2100102,100
Jun 18, 20242.24002.32002.20002.28002.2800152,500
Jun 17, 20242.23002.30002.21002.24002.2400156,000
Jun 14, 20242.22002.28002.21002.25002.250089,700
Jun 13, 20242.33002.36002.29002.29002.2900175,900
Jun 12, 20242.34002.38002.22002.33002.3300481,800
Jun 11, 20242.17002.17002.06002.07002.070078,100
Jun 10, 20242.10002.15002.00002.13002.1300163,200
Jun 7, 20242.19002.22002.08002.10002.1000186,600
Jun 6, 20242.19002.20002.16002.18002.180074,000
Jun 5, 20242.15002.27002.10002.21002.2100163,900
Jun 4, 20242.17002.22002.15002.16002.1600145,000
Jun 3, 20242.17002.24002.15002.21002.2100146,100
May 31, 20242.24002.33002.18002.18002.1800157,800
May 30, 20242.19002.28002.19002.24002.240099,500
May 29, 20242.21002.23002.15002.18002.1800122,300
May 28, 20242.26002.33002.20002.20002.2000204,100
May 24, 20242.34002.36002.29002.34002.340062,500
May 23, 20242.30002.34002.23002.32002.320091,000
May 22, 20242.29002.38002.28002.30002.3000139,000
May 21, 20242.31002.40002.31002.31002.310091,500
May 20, 20242.29002.40002.27002.37002.3700113,000
May 17, 20242.34002.39002.30002.30002.300043,900
May 16, 20242.35002.37002.26002.33002.330099,200
May 15, 20242.40002.44002.35002.39002.3900123,000
May 14, 20242.42002.49002.42002.47002.4700107,100
May 13, 20242.40002.46002.38002.41002.410062,600
May 10, 20242.37002.44002.35002.40002.400076,400
May 9, 20242.42002.44002.32002.38002.380046,400
May 8, 20242.42002.45002.39002.43002.430050,300
May 7, 20242.45002.49002.38002.40002.400060,000
May 6, 20242.38002.55002.37002.49002.4900109,100
May 3, 20242.38002.45002.35002.35002.350064,700
May 2, 20242.31002.38002.24002.34002.3400109,200
May 1, 20242.29002.42002.25002.34002.340044,400
Apr 30, 20242.40002.40002.29002.32002.320056,900
Apr 29, 20242.46002.48002.36002.44002.440075,900
Apr 26, 20242.32002.48002.31002.46002.460084,500
Apr 25, 20242.37002.37002.20002.30002.3000107,300
Apr 24, 20242.34002.39002.31002.37002.370040,800
Apr 23, 20242.34002.43002.34002.35002.350031,000
Apr 22, 20242.27002.40002.25002.33002.330059,500
Apr 19, 20242.19002.30002.18002.27002.2700113,700
Apr 18, 20242.34002.37002.14002.20002.2000240,800
Apr 17, 20242.40002.41002.27002.33002.3300149,900
Apr 16, 20242.44002.45002.33002.40002.4000116,900
Apr 15, 20242.57002.57002.40002.42002.4200152,600
Apr 12, 20242.59002.64002.50002.52002.520072,500
Apr 11, 20242.66002.69002.57002.58002.5800108,900
Apr 10, 20242.67002.73002.64002.66002.660063,600
Apr 9, 20242.73002.81002.66002.69002.6900126,500
Apr 8, 20242.64002.80002.64002.77002.770084,300
Apr 5, 20242.60002.69002.51002.61002.6100172,300
Apr 4, 20242.74002.80002.61002.61002.6100177,600
Apr 3, 20242.78002.80002.72002.75002.750097,900
Apr 2, 20242.80002.83002.73002.80002.800081,200

Related Tickers

DRTS Alpha Tau Medical Ltd.
2.5000
-0.40%
 
GYRE Gyre Therapeutics, Inc.
6.41
-16.97%
 
BONS.TA Bonus BioGroup Ltd.
17.10
-2.84%
 
AARD Aardvark Therapeutics, Inc. Common Stock
8.29
+10.39%
 
CELU Celularity Inc.
1.7200
-0.58%
 
CBUS Cibus, Inc.
1.8300
-2.14%
 
BCLI Brainstorm Cell Therapeutics Inc.
1.1900
-5.56%
 
MDWD MediWound Ltd.
16.07
+3.54%
 
CGEN Compugen Ltd.
1.4100
-3.42%
 
EVGN Evogene Ltd.
1.2500
-1.57%