Oramed Pharmaceuticals Inc (ORMP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.42 | 2.5 | 2.37 | 100681 | 2.41973754 | CS |
| 4 | -0.045 | -1.82555780933 | 2.465 | 2.51 | 2.31 | 167181 | 2.40092346 | CS |
| 12 | 0.02 | 0.833333333333 | 2.4 | 2.65 | 2.13 | 150648 | 2.39610421 | CS |
| 26 | -0.07 | -2.81124497992 | 2.49 | 2.67 | 2.13 | 120229 | 2.40161605 | CS |
| 52 | -0.01 | -0.411522633745 | 2.43 | 3.67 | 2 | 136414 | 2.55539983 | CS |
| 156 | -9.7 | -80.0330033003 | 12.12 | 13.73 | 1.67 | 549204 | 5.11827492 | CS |
| 260 | -3.08 | -56 | 5.5 | 31.54 | 1.67 | 528586 | 7.95121274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.39 | 0.01 | 0.42 | 2.39 | 2.4 | 2.38 | 88637 |
| 1736379300 | 2.38 | -0.04 | -1.65 | 2.4 | 2.4 | 2.37 | 109934 |
| 1736292900 | 2.42 | -0.03 | -1.22 | 2.43 | 2.4711 | 2.38 | 120399 |
| 1736206500 | 2.45 | 0.01 | 0.41 | 2.44 | 2.47 | 2.4 | 79707 |
| 1735947300 | 2.44 | 0.03 | 1.24 | 2.43 | 2.5 | 2.4 | 95581 |
| 1735860900 | 2.41 | -0.01 | -0.41 | 2.45 | 2.465 | 2.395 | 88525 |
| 1735688100 | 2.42 | 0.09 | 3.86 | 2.34 | 2.445 | 2.32 | 451324 |
| 1735601700 | 2.33 | -0.04 | -1.69 | 2.34 | 2.4 | 2.33 | 219651 |
| 1735342500 | 2.37 | 0.01 | 0.42 | 2.37 | 2.3988 | 2.35 | 126390 |
| 1735256100 | 2.36 | -0.02 | -0.84 | 2.35 | 2.38 | 2.345 | 118985 |
| 1735077840 | 2.38 | 0 | 0.00 | 2.39 | 2.4 | 2.35 | 61649 |
| 1734996900 | 2.38 | 0.01 | 0.42 | 2.36 | 2.41 | 2.34 | 169083 |
| 1734737700 | 2.37 | -0.12 | -4.82 | 2.48 | 2.49 | 2.37 | 100572 |
| 1734651300 | 2.49 | 0.09 | 3.75 | 2.38 | 2.5099999 | 2.38 | 248408 |
| 1734564900 | 2.4 | 0.05 | 2.13 | 2.35 | 2.5 | 2.345 | 344570 |
| 1734478500 | 2.35 | -0.04 | -1.67 | 2.37 | 2.41 | 2.31 | 288866 |
| 1734392100 | 2.39 | -0.08 | -3.24 | 2.5 | 2.505 | 2.37 | 163631 |
| 1734132900 | 2.47 | -0.02 | -0.80 | 2.49 | 2.49 | 2.45 | 121499 |
| 1734046500 | 2.49 | 0.03 | 1.22 | 2.45 | 2.49 | 2.44 | 158188 |
| 1733960100 | 2.46 | -0.05 | -1.99 | 2.5 | 2.5 | 2.43 | 175550 |
| 1733873700 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.56 | 2.49 | 252756 |
| 1733787300 | 2.52 | 0.12 | 5.00 | 2.41 | 2.52 | 2.41 | 161736 |
| 1733528100 | 2.4 | -0.11 | -4.38 | 2.49 | 2.5099999 | 2.37 | 266971 |
| 1733441700 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.61 | 2.49 | 271218 |
| 1733355300 | 2.52 | 0.06 | 2.44 | 2.44 | 2.581 | 2.44 | 428260 |
| 1733268900 | 2.46 | -0.01 | -0.20 | 2.46 | 2.65 | 2.457 | 541722 |
| 1733182500 | 2.465 | 0.09 | 4.01 | 2.36 | 2.5 | 2.36 | 362586 |
| 1732917840 | 2.37 | 0 | 0.21 | 2.37 | 2.39 | 2.3501 | 52904 |
| 1732750500 | 2.365 | -0.01 | -0.21 | 2.38 | 2.4101 | 2.36 | 99362 |
| 1732664100 | 2.37 | 0.02 | 0.85 | 2.3 | 2.43 | 2.3 | 171256 |
| 1732577700 | 2.35 | 0.01 | 0.43 | 2.35 | 2.375 | 2.33 | 171055 |
| 1732318500 | 2.34 | 0.03 | 1.30 | 2.31 | 2.3899 | 2.3 | 106953 |
| 1732232100 | 2.31 | 0.05 | 2.21 | 2.27 | 2.355 | 2.27 | 124846 |
| 1732145700 | 2.2599999 | -0.04 | -1.74 | 2.27 | 2.3 | 2.2599999 | 60933 |
| 1732059300 | 2.3 | 0.13 | 5.99 | 2.18 | 2.31 | 2.18 | 108033 |
| 1731972900 | 2.17 | -0.06 | -2.69 | 2.25 | 2.3 | 2.13 | 237812 |
| 1731713700 | 2.23 | -0.11 | -4.50 | 2.33 | 2.33 | 2.22 | 110059 |
| 1731627300 | 2.335 | 0.02 | 0.65 | 2.31 | 2.368 | 2.31 | 104688 |
| 1731540900 | 2.32 | -0.02 | -0.85 | 2.32 | 2.35 | 2.305 | 75382 |
| 1731454500 | 2.34 | 0.02 | 0.86 | 2.29 | 2.35 | 2.27 | 144247 |
| 1731368100 | 2.32 | 0.01 | 0.43 | 2.31 | 2.42 | 2.3 | 240756 |
| 1731108900 | 2.31 | -0.07 | -2.94 | 2.36 | 2.3999 | 2.27 | 77205 |
| 1731022500 | 2.38 | 0.04 | 1.71 | 2.36 | 2.4009999 | 2.27 | 126205 |
| 1730936100 | 2.34 | -0.01 | -0.43 | 2.37 | 2.43 | 2.3 | 235061 |
| 1730849700 | 2.35 | -0.04 | -1.67 | 2.36 | 2.3703 | 2.34 | 36845 |
| 1730763300 | 2.39 | 0.07 | 3.02 | 2.33 | 2.42 | 2.32 | 92340 |
| 1730500500 | 2.32 | -0.06 | -2.52 | 2.37 | 2.39 | 2.315 | 31537 |
| 1730414100 | 2.38 | -0.03 | -1.24 | 2.39 | 2.4 | 2.3592 | 45546 |
| 1730327700 | 2.41 | 0.12 | 5.24 | 2.31 | 2.41 | 2.31 | 84694 |
| 1730241300 | 2.29 | -0.03 | -1.29 | 2.31 | 2.335 | 2.25 | 107077 |
| 1730154900 | 2.32 | -0.05 | -1.90 | 2.36 | 2.38 | 2.29 | 176940 |
| 1729895700 | 2.365 | 0.01 | 0.21 | 2.37 | 2.37 | 2.35 | 45441 |
| 1729809300 | 2.36 | -0.02 | -0.84 | 2.38 | 2.38 | 2.35 | 24062 |
| 1729722900 | 2.38 | 0.01 | 0.42 | 2.37 | 2.4 | 2.35 | 44726 |
| 1729636500 | 2.37 | 0.02 | 1.07 | 2.32 | 2.37 | 2.32 | 59368 |
| 1729550100 | 2.345 | 0.03 | 1.30 | 2.3 | 2.37 | 2.3 | 105024 |
| 1729290900 | 2.315 | -0.09 | -3.54 | 2.4 | 2.4 | 2.305 | 35797 |
| 1729204500 | 2.4 | -0.03 | -1.23 | 2.42 | 2.43 | 2.365 | 24376 |
| 1729118100 | 2.43 | 0.08 | 3.40 | 2.39 | 2.46 | 2.32 | 70389 |
| 1729031700 | 2.35 | -0.03 | -1.26 | 2.38 | 2.395 | 2.27 | 207355 |
| 1728945300 | 2.38 | 0 | 0.00 | 2.38 | 2.41 | 2.3644 | 66159 |
| 1728686100 | 2.38 | 0 | 0.21 | 2.38 | 2.38 | 2.34 | 81257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
