Oramed Pharmaceuticals Inc (ORMP) Historical Stock Data

2.37 ↓0.12 (-4.82%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ORMP is up 0.30% a day on average. There have been 18 days where Oramed Pharmaceuticals Inc closed green and 12 days where ORMP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.48	2.37	↓$0.11 (-4.44%)	2.37	2.49	100.74K
2024-12-19	2.38	2.49	↑$0.11 (4.62%)	2.38	2.51	248.41K
2024-12-18	2.35	2.40	↑$0.05 (2.13%)	2.35	2.50	344.77K
2024-12-17	2.37	2.35	↓$0.02 (-0.84%)	2.31	2.41	288.87K
2024-12-16	2.50	2.39	↓$0.11 (-4.40%)	2.37	2.51	163.63K
2024-12-13	2.49	2.47	↓$0.02 (-0.80%)	2.45	2.49	121.50K
2024-12-12	2.45	2.49	↑$0.04 (1.63%)	2.44	2.49	158.21K
2024-12-11	2.50	2.46	↓$0.04 (-1.60%)	2.43	2.50	175.55K
2024-12-10	2.52	2.51	↓$0.01 (-0.40%)	2.49	2.56	252.76K
2024-12-09	2.41	2.52	↑$0.11 (4.56%)	2.41	2.52	161.74K
2024-12-06	2.49	2.40	↓$0.09 (-3.61%)	2.37	2.51	266.97K
2024-12-05	2.51	2.51	↑$0.00 (0.00%)	2.49	2.61	271.22K
2024-12-04	2.44	2.52	↑$0.08 (3.28%)	2.44	2.58	428.26K
2024-12-03	2.46	2.46	↑$0.00 (0.00%)	2.46	2.65	541.72K
2024-12-02	2.36	2.47	↑$0.11 (4.45%)	2.36	2.50	362.59K
2024-11-29	2.37	2.37	↑$0.00 (0.00%)	2.35	2.39	52.90K
2024-11-27	2.38	2.37	↓$0.01 (-0.42%)	2.36	2.41	99.36K
2024-11-26	2.30	2.37	↑$0.07 (3.04%)	2.30	2.43	171.26K
2024-11-25	2.35	2.35	↑$0.00 (0.00%)	2.33	2.38	171.06K
2024-11-22	2.31	2.34	↑$0.03 (1.30%)	2.30	2.39	106.95K
2024-11-21	2.27	2.31	↑$0.04 (1.76%)	2.27	2.36	126.02K
2024-11-20	2.27	2.26	↓$0.01 (-0.44%)	2.26	2.30	60.94K
2024-11-19	2.18	2.30	↑$0.12 (5.50%)	2.18	2.31	108.03K
2024-11-18	2.25	2.17	↓$0.08 (-3.56%)	2.13	2.30	237.81K
2024-11-15	2.33	2.23	↓$0.10 (-4.29%)	2.22	2.33	110.06K
2024-11-14	2.31	2.34	↑$0.02 (1.08%)	2.31	2.37	104.74K
2024-11-13	2.32	2.32	↑$0.00 (0.00%)	2.31	2.35	75.38K
2024-11-12	2.29	2.34	↑$0.05 (2.18%)	2.27	2.35	144.25K
2024-11-11	2.31	2.32	↑$0.01 (0.43%)	2.30	2.42	241.26K
2024-11-08	2.36	2.31	↓$0.05 (-2.12%)	2.27	2.40	77.21K