NasdaqCM - Delayed Quote USD

Oramed Pharmaceuticals Inc. (ORMP)

Compare
2.3400 +0.0300 (+1.30%)
At close: November 22 at 4:00 PM EST
2.2800 -0.06 (-2.56%)
After hours: November 22 at 4:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 2.3100 2.3900 2.3000 2.3400 2.3400 107,000
Nov 21, 2024 2.2700 2.3600 2.2700 2.3100 2.3100 126,000
Nov 20, 2024 2.2700 2.3000 2.2600 2.2600 2.2600 60,900
Nov 19, 2024 2.1800 2.3100 2.1800 2.3000 2.3000 108,000
Nov 18, 2024 2.2500 2.3000 2.1300 2.1700 2.1700 237,800
Nov 15, 2024 2.3300 2.3300 2.2200 2.2300 2.2300 110,100
Nov 14, 2024 2.3100 2.3700 2.3100 2.3400 2.3400 104,700
Nov 13, 2024 2.3200 2.3500 2.3100 2.3200 2.3200 75,400
Nov 12, 2024 2.2900 2.3500 2.2700 2.3400 2.3400 144,200
Nov 11, 2024 2.3100 2.4200 2.3000 2.3200 2.3200 241,300
Nov 8, 2024 2.3600 2.4000 2.2700 2.3100 2.3100 77,200
Nov 7, 2024 2.3600 2.4000 2.2700 2.3800 2.3800 126,200
Nov 6, 2024 2.3700 2.4300 2.3000 2.3400 2.3400 235,800
Nov 5, 2024 2.3600 2.3700 2.3400 2.3500 2.3500 36,800
Nov 4, 2024 2.3300 2.4200 2.3200 2.3900 2.3900 92,300
Nov 1, 2024 2.3700 2.3900 2.3200 2.3200 2.3200 31,500
Oct 31, 2024 2.3900 2.4000 2.3600 2.3800 2.3800 45,500
Oct 30, 2024 2.3100 2.4100 2.3100 2.4100 2.4100 84,700
Oct 29, 2024 2.3100 2.3400 2.2500 2.2900 2.2900 107,100
Oct 28, 2024 2.3600 2.3800 2.2900 2.3200 2.3200 176,900
Oct 25, 2024 2.3700 2.3700 2.3500 2.3700 2.3700 45,400
Oct 24, 2024 2.3800 2.3800 2.3500 2.3600 2.3600 24,100
Oct 23, 2024 2.3700 2.4000 2.3500 2.3800 2.3800 44,700
Oct 22, 2024 2.3200 2.3700 2.3200 2.3700 2.3700 59,400
Oct 21, 2024 2.3000 2.3700 2.3000 2.3500 2.3500 105,000
Oct 18, 2024 2.4000 2.4000 2.3100 2.3200 2.3200 35,800
Oct 17, 2024 2.4200 2.4200 2.3700 2.4000 2.4000 25,200
Oct 16, 2024 2.3900 2.4600 2.3200 2.4300 2.4300 70,400
Oct 15, 2024 2.3800 2.4000 2.2700 2.3500 2.3500 207,400
Oct 14, 2024 2.3800 2.4100 2.3600 2.3800 2.3800 66,200
Oct 11, 2024 2.3800 2.3800 2.3400 2.3800 2.3800 81,300
Oct 10, 2024 2.3600 2.3800 2.3500 2.3800 2.3800 35,400
Oct 9, 2024 2.3300 2.4200 2.3000 2.4000 2.4000 105,300
Oct 8, 2024 2.3900 2.4100 2.3200 2.3300 2.3300 66,000
Oct 7, 2024 2.3300 2.4300 2.3300 2.4100 2.4100 107,000
Oct 4, 2024 2.4100 2.4100 2.3500 2.3500 2.3500 77,600
Oct 3, 2024 2.3600 2.4200 2.3500 2.4100 2.4100 67,900
Oct 2, 2024 2.4000 2.4200 2.3600 2.3900 2.3900 47,200
Oct 1, 2024 2.4200 2.4200 2.3500 2.4000 2.4000 106,800
Sep 30, 2024 2.4700 2.5400 2.4400 2.4400 2.4400 102,900
Sep 27, 2024 2.3900 2.5500 2.3900 2.4800 2.4800 92,300
Sep 26, 2024 2.4200 2.4400 2.4000 2.4000 2.4000 61,400
Sep 25, 2024 2.3500 2.4200 2.3500 2.3900 2.3900 94,900
Sep 24, 2024 2.3500 2.4300 2.3500 2.3500 2.3500 108,000
Sep 23, 2024 2.3500 2.3900 2.3200 2.3300 2.3300 87,900
Sep 20, 2024 2.4500 2.4800 2.2800 2.3100 2.3100 122,700
Sep 19, 2024 2.4500 2.5200 2.4500 2.4700 2.4700 56,300
Sep 18, 2024 2.4900 2.5400 2.4200 2.4200 2.4200 102,700
Sep 17, 2024 2.4600 2.5300 2.4600 2.5100 2.5100 92,500
Sep 16, 2024 2.4600 2.5100 2.4500 2.4800 2.4800 61,100
Sep 13, 2024 2.3700 2.7500 2.3700 2.4900 2.4900 193,400
Sep 12, 2024 2.3900 2.4200 2.3000 2.3600 2.3600 158,900
Sep 11, 2024 2.3700 2.4800 2.3700 2.3800 2.3800 104,000
Sep 10, 2024 2.3800 2.4100 2.3500 2.4000 2.4000 75,200
Sep 9, 2024 2.3200 2.4400 2.3200 2.4100 2.4100 73,900
Sep 6, 2024 2.3200 2.4100 2.3200 2.3500 2.3500 82,300
Sep 5, 2024 2.4300 2.4300 2.3000 2.3100 2.3100 24,700
Sep 4, 2024 2.3800 2.4200 2.3800 2.3800 2.3800 41,800
Sep 3, 2024 2.3800 2.4400 2.3600 2.4100 2.4100 257,100
Aug 30, 2024 2.3800 2.4000 2.3600 2.3900 2.3900 65,000
Aug 29, 2024 2.3800 2.4000 2.3700 2.4000 2.4000 58,900
Aug 28, 2024 2.4000 2.4100 2.3600 2.4000 2.4000 189,700
Aug 27, 2024 2.4700 2.4700 2.3300 2.3900 2.3900 162,100
Aug 26, 2024 2.5100 2.5300 2.4700 2.4700 2.4700 72,600
Aug 23, 2024 2.5000 2.5900 2.4700 2.4800 2.4800 67,400
Aug 22, 2024 2.4600 2.5200 2.4600 2.4700 2.4700 77,000
Aug 21, 2024 2.3800 2.5200 2.3700 2.4700 2.4700 191,300
Aug 20, 2024 2.3700 2.4300 2.3600 2.4000 2.4000 93,700
Aug 19, 2024 2.3400 2.4400 2.3100 2.3700 2.3700 119,900
Aug 16, 2024 2.3400 2.4800 2.3200 2.3400 2.3400 295,900
Aug 15, 2024 2.4000 2.4000 2.2800 2.3500 2.3500 120,100
Aug 14, 2024 2.3400 2.4300 2.2300 2.2400 2.2400 152,500
Aug 13, 2024 2.3500 2.4200 2.3000 2.3600 2.3600 62,300
Aug 12, 2024 2.2600 2.4300 2.2600 2.3200 2.3200 87,600
Aug 9, 2024 2.3400 2.3900 2.3100 2.3400 2.3400 60,300
Aug 8, 2024 2.2700 2.4000 2.2200 2.3700 2.3700 119,300
Aug 7, 2024 2.3500 2.3500 2.2100 2.2100 2.2100 85,800
Aug 6, 2024 2.2200 2.3500 2.2100 2.3500 2.3500 67,600
Aug 5, 2024 2.1300 2.3300 2.1000 2.2100 2.2100 204,100
Aug 2, 2024 2.3500 2.3900 2.2800 2.3400 2.3400 149,000
Aug 1, 2024 2.4600 2.5200 2.3700 2.3700 2.3700 142,500
Jul 31, 2024 2.4500 2.6000 2.4100 2.5500 2.5500 105,100
Jul 30, 2024 2.5100 2.5200 2.3500 2.4300 2.4300 133,900
Jul 29, 2024 2.5500 2.5900 2.5100 2.5200 2.5200 84,900
Jul 26, 2024 2.5500 2.6100 2.5500 2.6000 2.6000 56,400
Jul 25, 2024 2.5900 2.6400 2.5200 2.5400 2.5400 84,400
Jul 24, 2024 2.6100 2.6700 2.5600 2.5800 2.5800 107,000
Jul 23, 2024 2.5900 2.6600 2.5900 2.6300 2.6300 97,800
Jul 22, 2024 2.5500 2.6000 2.5300 2.5900 2.5900 41,000
Jul 19, 2024 2.5000 2.5800 2.5000 2.5500 2.5500 36,100
Jul 18, 2024 2.5400 2.5900 2.5100 2.5200 2.5200 85,800
Jul 17, 2024 2.5300 2.6000 2.5200 2.5700 2.5700 68,200
Jul 16, 2024 2.5400 2.6000 2.5400 2.5600 2.5600 101,900
Jul 15, 2024 2.5100 2.6000 2.5100 2.5300 2.5300 85,100
Jul 12, 2024 2.5100 2.5800 2.5000 2.5200 2.5200 107,000
Jul 11, 2024 2.5300 2.5600 2.4700 2.4900 2.4900 77,000
Jul 10, 2024 2.4900 2.5000 2.4500 2.4900 2.4900 56,100
Jul 9, 2024 2.5200 2.5300 2.4100 2.5000 2.5000 111,300
Jul 8, 2024 2.5600 2.6200 2.5000 2.5200 2.5200 114,200
Jul 5, 2024 2.5400 2.5800 2.5400 2.5600 2.5600 74,600
Jul 3, 2024 2.5600 2.6500 2.5200 2.5400 2.5400 50,500
Jul 2, 2024 2.5700 2.5900 2.5700 2.5800 2.5800 81,300
Jul 1, 2024 2.5600 2.6300 2.5200 2.5600 2.5600 131,900
Jun 28, 2024 2.6700 2.7200 2.5500 2.5700 2.5700 93,800
Jun 27, 2024 2.5300 2.7000 2.5000 2.6800 2.6800 231,900
Jun 26, 2024 2.4700 2.7800 2.3700 2.5700 2.5700 1,364,400
Jun 25, 2024 2.1400 2.2600 2.1400 2.2400 2.2400 110,900
Jun 24, 2024 2.2700 2.2900 2.2300 2.2300 2.2300 59,000
Jun 21, 2024 2.1900 2.3200 2.1800 2.3000 2.3000 137,700
Jun 20, 2024 2.1900 2.2900 2.1800 2.2100 2.2100 102,100
Jun 18, 2024 2.2400 2.3200 2.2000 2.2800 2.2800 152,500
Jun 17, 2024 2.2300 2.3000 2.2100 2.2400 2.2400 156,000
Jun 14, 2024 2.2200 2.2800 2.2100 2.2500 2.2500 89,700
Jun 13, 2024 2.3300 2.3600 2.2900 2.2900 2.2900 175,900
Jun 12, 2024 2.3400 2.3800 2.2200 2.3300 2.3300 481,800
Jun 11, 2024 2.1700 2.1700 2.0600 2.0700 2.0700 78,100
Jun 10, 2024 2.1000 2.1500 2.0000 2.1300 2.1300 163,200
Jun 7, 2024 2.1900 2.2200 2.0800 2.1000 2.1000 186,600
Jun 6, 2024 2.1900 2.2000 2.1600 2.1800 2.1800 74,000
Jun 5, 2024 2.1500 2.2700 2.1000 2.2100 2.2100 163,900
Jun 4, 2024 2.1700 2.2200 2.1500 2.1600 2.1600 145,000
Jun 3, 2024 2.1700 2.2400 2.1500 2.2100 2.2100 146,100
May 31, 2024 2.2400 2.3300 2.1800 2.1800 2.1800 157,800
May 30, 2024 2.1900 2.2800 2.1900 2.2400 2.2400 99,500
May 29, 2024 2.2100 2.2300 2.1500 2.1800 2.1800 122,300
May 28, 2024 2.2600 2.3300 2.2000 2.2000 2.2000 204,100
May 24, 2024 2.3400 2.3600 2.2900 2.3400 2.3400 62,500
May 23, 2024 2.3000 2.3400 2.2300 2.3200 2.3200 91,000
May 22, 2024 2.2900 2.3800 2.2800 2.3000 2.3000 139,000
May 21, 2024 2.3100 2.4000 2.3100 2.3100 2.3100 91,500
May 20, 2024 2.2900 2.4000 2.2700 2.3700 2.3700 113,000
May 17, 2024 2.3400 2.3900 2.3000 2.3000 2.3000 43,900
May 16, 2024 2.3500 2.3700 2.2600 2.3300 2.3300 99,200
May 15, 2024 2.4000 2.4400 2.3500 2.3900 2.3900 123,000
May 14, 2024 2.4200 2.4900 2.4200 2.4700 2.4700 107,100
May 13, 2024 2.4000 2.4600 2.3800 2.4100 2.4100 62,600
May 10, 2024 2.3700 2.4400 2.3500 2.4000 2.4000 76,400
May 9, 2024 2.4200 2.4400 2.3200 2.3800 2.3800 46,400
May 8, 2024 2.4200 2.4500 2.3900 2.4300 2.4300 50,300
May 7, 2024 2.4500 2.4900 2.3800 2.4000 2.4000 60,000
May 6, 2024 2.3800 2.5500 2.3700 2.4900 2.4900 109,100
May 3, 2024 2.3800 2.4500 2.3500 2.3500 2.3500 64,700
May 2, 2024 2.3100 2.3800 2.2400 2.3400 2.3400 109,200
May 1, 2024 2.2900 2.4200 2.2500 2.3400 2.3400 44,400
Apr 30, 2024 2.4000 2.4000 2.2900 2.3200 2.3200 56,900
Apr 29, 2024 2.4600 2.4800 2.3600 2.4400 2.4400 75,900
Apr 26, 2024 2.3200 2.4800 2.3100 2.4600 2.4600 84,500
Apr 25, 2024 2.3700 2.3700 2.2000 2.3000 2.3000 107,300
Apr 24, 2024 2.3400 2.3900 2.3100 2.3700 2.3700 40,800
Apr 23, 2024 2.3400 2.4300 2.3400 2.3500 2.3500 31,000
Apr 22, 2024 2.2700 2.4000 2.2500 2.3300 2.3300 59,500
Apr 19, 2024 2.1900 2.3000 2.1800 2.2700 2.2700 113,700
Apr 18, 2024 2.3400 2.3700 2.1400 2.2000 2.2000 240,800
Apr 17, 2024 2.4000 2.4100 2.2700 2.3300 2.3300 149,900
Apr 16, 2024 2.4400 2.4500 2.3300 2.4000 2.4000 116,900
Apr 15, 2024 2.5700 2.5700 2.4000 2.4200 2.4200 152,600
Apr 12, 2024 2.5900 2.6400 2.5000 2.5200 2.5200 72,500
Apr 11, 2024 2.6600 2.6900 2.5700 2.5800 2.5800 108,900
Apr 10, 2024 2.6700 2.7300 2.6400 2.6600 2.6600 63,600
Apr 9, 2024 2.7300 2.8100 2.6600 2.6900 2.6900 126,500
Apr 8, 2024 2.6400 2.8000 2.6400 2.7700 2.7700 84,300
Apr 5, 2024 2.6000 2.6900 2.5100 2.6100 2.6100 172,300
Apr 4, 2024 2.7400 2.8000 2.6100 2.6100 2.6100 177,600
Apr 3, 2024 2.7800 2.8000 2.7200 2.7500 2.7500 97,900
Apr 2, 2024 2.8000 2.8300 2.7300 2.8000 2.8000 81,200
Apr 1, 2024 2.9500 2.9500 2.7800 2.8300 2.8300 112,900
Mar 28, 2024 2.8300 3.1400 2.7800 2.9200 2.9200 211,200
Mar 27, 2024 2.7000 2.8400 2.6600 2.8200 2.8200 160,600
Mar 26, 2024 2.7600 2.8300 2.6900 2.7200 2.7200 88,700
Mar 25, 2024 2.8900 2.8900 2.7100 2.7600 2.7600 167,500
Mar 22, 2024 2.8000 2.9300 2.7800 2.9100 2.9100 68,800
Mar 21, 2024 2.9300 3.0300 2.7900 2.8000 2.8000 141,300
Mar 20, 2024 2.9000 2.9900 2.8200 2.9600 2.9600 137,800
Mar 19, 2024 2.7800 2.9100 2.7800 2.8300 2.8300 80,800
Mar 18, 2024 2.9500 2.9600 2.7900 2.8100 2.8100 94,400
Mar 15, 2024 2.6900 2.9200 2.6900 2.9200 2.9200 79,700
Mar 14, 2024 2.8000 2.8000 2.6500 2.6800 2.6800 97,800
Mar 13, 2024 2.8700 2.8900 2.7400 2.7700 2.7700 124,400
Mar 12, 2024 2.9400 2.9400 2.7700 2.8600 2.8600 169,200
Mar 11, 2024 2.9900 3.0700 2.9100 2.9400 2.9400 99,900
Mar 8, 2024 2.8600 3.0100 2.8600 2.9800 2.9800 96,300
Mar 7, 2024 2.8000 3.0100 2.8000 2.8600 2.8600 148,100
Mar 6, 2024 3.1800 3.2000 2.7500 2.8700 2.8700 490,600
Mar 5, 2024 3.2800 3.2900 3.1900 3.2600 3.2600 109,100
Mar 4, 2024 3.3300 3.3700 3.2100 3.2500 3.2500 125,100
Mar 1, 2024 3.2900 3.4500 3.2900 3.4200 3.4200 109,200
Feb 29, 2024 3.4700 3.4800 3.2100 3.2900 3.2900 200,200
Feb 28, 2024 3.5900 3.6000 3.3700 3.4100 3.4100 246,900
Feb 27, 2024 3.5300 3.6700 3.5000 3.5800 3.5800 226,600
Feb 26, 2024 3.5200 3.6100 3.4500 3.5500 3.5500 230,000
Feb 23, 2024 3.2900 3.5100 3.2800 3.4600 3.4600 316,300
Feb 22, 2024 3.2100 3.3000 3.1300 3.3000 3.3000 482,400
Feb 21, 2024 3.1100 3.2100 3.0300 3.2100 3.2100 114,200
Feb 20, 2024 3.1300 3.2100 3.0800 3.1500 3.1500 402,300
Feb 16, 2024 3.1300 3.1500 3.0500 3.1400 3.1400 77,000
Feb 15, 2024 3.2100 3.2600 3.1000 3.1400 3.1400 430,200
Feb 14, 2024 3.0600 3.1800 3.0000 3.1300 3.1300 114,900
Feb 13, 2024 3.0800 3.1500 2.9900 3.0300 3.0300 209,000
Feb 12, 2024 3.0600 3.2700 3.0200 3.1700 3.1700 328,800
Feb 9, 2024 2.8100 2.8900 2.6900 2.8500 2.8500 104,900
Feb 8, 2024 2.7800 2.8300 2.6800 2.6900 2.6900 99,500
Feb 7, 2024 2.8300 2.9500 2.8200 2.8400 2.8400 127,600
Feb 6, 2024 2.6600 2.9000 2.6200 2.8300 2.8300 173,800
Feb 5, 2024 2.7200 2.7400 2.5800 2.6200 2.6200 141,800
Feb 2, 2024 2.8300 2.9800 2.6500 2.7500 2.7500 141,100
Feb 1, 2024 2.9700 2.9800 2.7600 2.8300 2.8300 223,000
Jan 31, 2024 2.8800 3.2900 2.8600 3.0000 3.0000 563,400
Jan 30, 2024 2.6600 2.9900 2.6300 2.9800 2.9800 554,100
Jan 29, 2024 2.3500 2.6000 2.3400 2.5800 2.5800 257,600
Jan 26, 2024 2.2800 2.3400 2.2600 2.3200 2.3200 98,300
Jan 25, 2024 2.3000 2.3000 2.2500 2.2700 2.2700 89,800
Jan 24, 2024 2.3600 2.3700 2.2400 2.2700 2.2700 87,400
Jan 23, 2024 2.2300 2.3600 2.2200 2.2900 2.2900 120,500
Jan 22, 2024 2.2400 2.2800 2.1800 2.2100 2.2100 93,100
Jan 19, 2024 2.2200 2.2400 2.1700 2.2300 2.2300 81,100
Jan 18, 2024 2.2100 2.2100 2.1000 2.1900 2.1900 146,200
Jan 17, 2024 2.2500 2.2700 2.1300 2.1800 2.1800 284,000
Jan 16, 2024 2.3000 2.3500 2.2300 2.2800 2.2800 131,600
Jan 12, 2024 2.3500 2.4200 2.3200 2.3400 2.3400 66,100
Jan 11, 2024 2.3000 2.3400 2.2100 2.3200 2.3200 162,100
Jan 10, 2024 2.4300 2.4300 2.2800 2.2900 2.2900 140,300
Jan 9, 2024 2.3800 2.4800 2.3700 2.4200 2.4200 100,500
Jan 8, 2024 2.4300 2.4300 2.3100 2.4200 2.4200 140,400
Jan 5, 2024 2.3700 2.5400 2.3300 2.4700 2.4700 195,700
Jan 4, 2024 2.4200 2.6500 2.3700 2.3900 2.3900 303,200
Jan 3, 2024 2.4400 2.4500 2.3200 2.3700 2.3700 137,000
Jan 2, 2024 2.2900 2.4800 2.2800 2.4500 2.4500 206,800
Dec 29, 2023 2.3000 2.3400 2.2900 2.3100 2.3100 230,800
Dec 28, 2023 2.2100 2.3600 2.2100 2.3400 2.3400 193,200
Dec 27, 2023 2.1500 2.2700 2.1500 2.2200 2.2200 194,200
Dec 26, 2023 2.2800 2.3100 2.1600 2.1600 2.1600 299,500
Dec 22, 2023 2.3200 2.4200 2.3200 2.3800 2.3800 113,700
Dec 21, 2023 2.2000 2.3700 2.2000 2.3400 2.3400 183,200
Dec 20, 2023 2.2300 2.3300 2.1900 2.1900 2.1900 119,300
Dec 19, 2023 2.1800 2.2800 2.1000 2.2500 2.2500 278,900
Dec 18, 2023 2.2300 2.3100 2.1300 2.1800 2.1800 202,300
Dec 15, 2023 2.3400 2.3600 2.2000 2.2000 2.2000 284,600
Dec 14, 2023 2.2800 2.4800 2.2800 2.3600 2.3600 301,300
Dec 13, 2023 2.1300 2.3000 2.1300 2.2800 2.2800 293,300
Dec 12, 2023 2.1200 2.2200 2.1100 2.1600 2.1600 275,900
Dec 11, 2023 2.2000 2.2400 2.1500 2.1500 2.1500 147,600
Dec 8, 2023 2.2200 2.2900 2.2200 2.2400 2.2400 86,100
Dec 7, 2023 2.2000 2.2700 2.1900 2.2500 2.2500 136,800
Dec 6, 2023 2.1200 2.2500 2.1200 2.2000 2.2000 138,400
Dec 5, 2023 2.1400 2.1600 2.1000 2.1200 2.1200 132,000
Dec 4, 2023 2.1000 2.2000 2.1000 2.1400 2.1400 142,300
Dec 1, 2023 2.1800 2.2200 2.1200 2.1300 2.1300 144,100
Nov 30, 2023 2.1800 2.2900 2.1800 2.2200 2.2200 139,000
Nov 29, 2023 2.1400 2.2600 2.1100 2.2000 2.2000 134,600
Nov 28, 2023 2.1900 2.2000 2.1200 2.1700 2.1700 124,300
Nov 27, 2023 2.1700 2.2600 2.1400 2.2000 2.2000 163,100
Nov 24, 2023 2.1400 2.2900 2.1400 2.1700 2.1700 136,300

Related Tickers