Oramed Pharmaceuticals Inc (ORMP) Historical Stock Data

2.44 ↓0.02 (-1.02%)

As of April 29, 2024, 1:50pm EST.

Historical Data

In the past 30 trading days, ORMP is down -0.60% a day on average. There have been 13 days where Oramed Pharmaceuticals Inc closed green and 17 days where ORMP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-29	2.46	2.44	↓$0.02 (-1.02%)	2.36	2.48	75.91K
2024-04-26	2.32	2.46	↑$0.14 (6.03%)	2.31	2.48	84.60K
2024-04-25	2.37	2.30	↓$0.07 (-2.95%)	2.20	2.37	107.26K
2024-04-24	2.34	2.37	↑$0.03 (1.28%)	2.31	2.39	40.83K
2024-04-23	2.34	2.35	↑$0.01 (0.43%)	2.34	2.43	31.03K
2024-04-22	2.27	2.33	↑$0.06 (2.64%)	2.25	2.40	59.02K
2024-04-19	2.19	2.27	↑$0.08 (3.65%)	2.18	2.30	113.68K
2024-04-18	2.34	2.20	↓$0.14 (-5.98%)	2.14	2.37	240.87K
2024-04-17	2.40	2.33	↓$0.07 (-2.92%)	2.27	2.41	149.86K
2024-04-16	2.44	2.40	↓$0.04 (-1.64%)	2.33	2.45	116.86K
2024-04-15	2.57	2.42	↓$0.15 (-5.84%)	2.40	2.57	152.60K
2024-04-12	2.59	2.52	↓$0.07 (-2.70%)	2.50	2.64	72.51K
2024-04-11	2.66	2.58	↓$0.08 (-3.01%)	2.57	2.69	108.92K
2024-04-10	2.67	2.66	↓$0.01 (-0.37%)	2.64	2.73	63.59K
2024-04-09	2.73	2.69	↓$0.04 (-1.47%)	2.66	2.81	126.40K
2024-04-08	2.64	2.77	↑$0.13 (4.92%)	2.64	2.80	84.27K
2024-04-05	2.60	2.61	↑$0.01 (0.38%)	2.51	2.69	174.54K
2024-04-04	2.74	2.61	↓$0.13 (-4.74%)	2.61	2.80	177.74K
2024-04-03	2.78	2.75	↓$0.03 (-1.08%)	2.72	2.80	97.92K
2024-04-02	2.80	2.80	↑$0.00 (0.00%)	2.73	2.83	81.21K
2024-04-01	2.95	2.83	↓$0.12 (-4.07%)	2.78	2.95	112.96K
2024-03-28	2.83	2.92	↑$0.09 (3.18%)	2.78	3.14	211.20K
2024-03-27	2.70	2.82	↑$0.12 (4.44%)	2.66	2.84	160.61K
2024-03-26	2.76	2.72	↓$0.04 (-1.45%)	2.69	2.83	88.74K
2024-03-25	2.89	2.76	↓$0.13 (-4.50%)	2.71	2.89	167.63K
2024-03-22	2.80	2.91	↑$0.11 (3.93%)	2.78	2.93	68.86K
2024-03-21	2.93	2.80	↓$0.13 (-4.44%)	2.79	3.03	141.38K
2024-03-20	2.90	2.96	↑$0.06 (2.07%)	2.82	2.99	137.76K
2024-03-19	2.78	2.83	↑$0.05 (1.80%)	2.78	2.91	80.84K
2024-03-18	2.95	2.81	↓$0.14 (-4.75%)	2.79	2.96	94.49K