Oramed Pharmaceuticals Inc (ORMP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.42 | 2.6 | 2.3 | 101702 | 2.43826745 | CS |
| 4 | -0.04 | -1.62601626016 | 2.46 | 2.6 | 2.3 | 97736 | 2.41484178 | CS |
| 12 | -0.11 | -4.34782608696 | 2.53 | 2.7154 | 2.15 | 103297 | 2.44100104 | CS |
| 26 | -0.36 | -12.9496402878 | 2.78 | 3.14 | 2 | 118804 | 2.44049925 | CS |
| 52 | -0.5 | -17.1232876712 | 2.92 | 3.67 | 1.67 | 153837 | 2.4439783 | CS |
| 156 | -16.95 | -87.5064532783 | 19.37 | 31.54 | 1.67 | 622772 | 7.27751499 | CS |
| 260 | -0.87 | -26.443768997 | 3.29 | 31.54 | 1.67 | 530012 | 7.96335818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 2.42 | -0.09 | -3.59 | 2.49 | 2.54 | 2.42 | 102776 |
| 1726612500 | 2.5099999 | 0.03 | 1.21 | 2.46 | 2.525 | 2.46 | 92511 |
| 1726526100 | 2.48 | -0.01 | -0.40 | 2.46 | 2.5099999 | 2.4502 | 61115 |
| 1726266900 | 2.49 | 0.13 | 5.51 | 2.37 | 2.72 | 2.37 | 159613 |
| 1726180500 | 2.36 | -0.02 | -0.84 | 2.39 | 2.42 | 2.3 | 158873 |
| 1726094100 | 2.38 | -0.02 | -0.83 | 2.37 | 2.48 | 2.37 | 104020 |
| 1726007700 | 2.4 | -0.01 | -0.41 | 2.38 | 2.41 | 2.35 | 75197 |
| 1725921300 | 2.41 | 0.06 | 2.55 | 2.32 | 2.445 | 2.32 | 73939 |
| 1725662100 | 2.35 | 0.04 | 1.73 | 2.32 | 2.4145 | 2.32 | 82256 |
| 1725575700 | 2.31 | -0.07 | -2.94 | 2.43 | 2.43 | 2.3 | 24673 |
| 1725489300 | 2.38 | -0.03 | -1.24 | 2.38 | 2.42 | 2.38 | 41848 |
| 1725402900 | 2.41 | 0.02 | 0.84 | 2.38 | 2.44 | 2.36 | 257093 |
| 1725057300 | 2.39 | -0.01 | -0.42 | 2.4 | 2.4 | 2.36 | 65010 |
| 1724970900 | 2.4 | 0 | 0.00 | 2.38 | 2.4 | 2.37 | 58924 |
| 1724884500 | 2.4 | 0.01 | 0.42 | 2.4 | 2.41 | 2.36 | 189693 |
| 1724798100 | 2.39 | -0.08 | -3.24 | 2.47 | 2.47 | 2.33 | 162133 |
| 1724711700 | 2.47 | -0.01 | -0.40 | 2.5099999 | 2.5299999 | 2.47 | 72570 |
| 1724452500 | 2.48 | 0 | 0.20 | 2.49 | 2.59 | 2.47 | 67439 |
| 1724366100 | 2.475 | 0 | 0.20 | 2.46 | 2.5200999 | 2.46 | 76966 |
| 1724279700 | 2.47 | 0.07 | 2.92 | 2.38 | 2.5186 | 2.37 | 191260 |
| 1724193300 | 2.4 | 0.03 | 1.27 | 2.37 | 2.43 | 2.36 | 93697 |
| 1724106900 | 2.37 | 0.03 | 1.28 | 2.34 | 2.4389 | 2.31 | 119856 |
| 1723847700 | 2.34 | -0.01 | -0.43 | 2.34 | 2.48 | 2.32 | 296000 |
| 1723761300 | 2.35 | 0.11 | 4.91 | 2.4 | 2.4 | 2.2799999 | 120112 |
| 1723674900 | 2.24 | -0.12 | -5.08 | 2.34 | 2.43 | 2.23 | 152496 |
| 1723588500 | 2.36 | 0.04 | 1.72 | 2.35 | 2.425 | 2.3 | 62256 |
| 1723502100 | 2.32 | -0.02 | -0.85 | 2.2599999 | 2.43 | 2.2599999 | 87597 |
| 1723242900 | 2.34 | -0.03 | -1.27 | 2.34 | 2.39 | 2.31 | 60347 |
| 1723156500 | 2.37 | 0.16 | 7.24 | 2.27 | 2.4 | 2.22 | 119348 |
| 1723070100 | 2.21 | -0.14 | -5.96 | 2.35 | 2.35 | 2.21 | 85775 |
| 1722983700 | 2.35 | 0.14 | 6.33 | 2.22 | 2.35 | 2.21 | 67631 |
| 1722897300 | 2.21 | -0.13 | -5.56 | 2.13 | 2.33 | 2.1 | 204099 |
| 1722638100 | 2.34 | -0.03 | -1.27 | 2.35 | 2.3947 | 2.2799999 | 149009 |
| 1722551700 | 2.37 | -0.18 | -7.06 | 2.46 | 2.515 | 2.37 | 142498 |
| 1722465300 | 2.55 | 0.12 | 4.94 | 2.45 | 2.6 | 2.41 | 105060 |
| 1722378900 | 2.43 | -0.09 | -3.57 | 2.5099999 | 2.5299999 | 2.35 | 133923 |
| 1722292500 | 2.52 | -0.08 | -3.08 | 2.55 | 2.59 | 2.5099999 | 84897 |
| 1722033300 | 2.6 | 0.06 | 2.36 | 2.55 | 2.61 | 2.55 | 56446 |
| 1721946900 | 2.54 | -0.04 | -1.55 | 2.59 | 2.6349999 | 2.52 | 84357 |
| 1721860500 | 2.58 | -0.05 | -1.90 | 2.61 | 2.67 | 2.56 | 106976 |
| 1721774100 | 2.63 | 0.04 | 1.54 | 2.59 | 2.66 | 2.59 | 97780 |
| 1721687700 | 2.59 | 0.04 | 1.57 | 2.55 | 2.6 | 2.5299999 | 40974 |
| 1721428500 | 2.55 | 0.03 | 1.19 | 2.5 | 2.58 | 2.5 | 36120 |
| 1721342100 | 2.52 | -0.05 | -1.95 | 2.54 | 2.59 | 2.5099999 | 85784 |
| 1721255700 | 2.57 | 0.01 | 0.39 | 2.5299999 | 2.595 | 2.52 | 68203 |
| 1721169300 | 2.56 | 0.03 | 1.19 | 2.54 | 2.6001 | 2.535 | 101947 |
| 1721082900 | 2.5299999 | 0.01 | 0.40 | 2.5099999 | 2.6 | 2.5099999 | 85084 |
| 1720823700 | 2.52 | 0.03 | 1.20 | 2.5099999 | 2.575 | 2.5 | 106988 |
| 1720737300 | 2.49 | 0 | 0.00 | 2.5299999 | 2.56 | 2.47 | 77020 |
| 1720650900 | 2.49 | -0.01 | -0.40 | 2.49 | 2.5 | 2.45 | 56103 |
| 1720564500 | 2.5 | -0.02 | -0.79 | 2.52 | 2.5299999 | 2.41 | 111284 |
| 1720478100 | 2.52 | -0.04 | -1.56 | 2.56 | 2.615 | 2.5 | 114152 |
| 1720218900 | 2.56 | 0.02 | 0.79 | 2.54 | 2.575 | 2.54 | 74575 |
| 1720040640 | 2.54 | -0.04 | -1.36 | 2.56 | 2.6499 | 2.5225 | 50481 |
| 1719959700 | 2.575 | 0.02 | 0.59 | 2.57 | 2.59 | 2.57 | 81425 |
| 1719873300 | 2.56 | -0.12 | -4.48 | 2.56 | 2.625 | 2.515 | 131936 |
| 1719614100 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1719527700 | 2.68 | 0.11 | 4.28 | 2.5299999 | 2.7 | 2.5001 | 231937 |
| 1719441300 | 2.57 | 0.33 | 14.73 | 2.47 | 2.775 | 2.37 | 1364122 |
| 1719354900 | 2.24 | 0.01 | 0.45 | 2.14 | 2.2599999 | 2.14 | 110902 |
| 1719268500 | 2.23 | -0.07 | -3.04 | 2.27 | 2.2898 | 2.23 | 59012 |
| 1719009300 | 2.3 | 0.09 | 4.07 | 2.19 | 2.32 | 2.18 | 137686 |
| 1718922900 | 2.21 | -0.07 | -3.07 | 2.19 | 2.2895 | 2.18 | 102069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
