NASDAQ:ORMP
Oramed Pharmaceuticals Inc. Stock Price (Quote)
$2.40
+0.0150 (+0.630%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.14 | $2.72 | Friday, 10th May 2024 ORMP stock ended at $2.40. This is 0.630% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.04% from a day low at $2.35 to a day high of $2.45. |
| 90 days | $2.14 | $3.67 | |
| 52 weeks | $1.68 | $5.25 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2016 | $6.00 | $6.22 | $5.92 | $6.14 | 29 700 |
| Feb 11, 2016 | $5.75 | $6.00 | $5.75 | $5.95 | 36 500 |
| Feb 10, 2016 | $6.03 | $6.11 | $5.85 | $5.85 | 30 400 |
| Feb 09, 2016 | $5.95 | $5.99 | $5.81 | $5.93 | 22 700 |
| Feb 08, 2016 | $6.07 | $6.07 | $5.77 | $6.03 | 53 500 |
| Feb 05, 2016 | $6.35 | $6.37 | $6.05 | $6.09 | 27 300 |
| Feb 04, 2016 | $5.93 | $7.50 | $5.93 | $6.27 | 60 500 |
| Feb 03, 2016 | $5.97 | $6.16 | $5.69 | $5.78 | 115 000 |
| Feb 02, 2016 | $6.26 | $6.27 | $5.95 | $6.02 | 18 300 |
| Feb 01, 2016 | $6.39 | $6.39 | $6.05 | $6.29 | 39 300 |
| Jan 29, 2016 | $6.35 | $6.59 | $6.34 | $6.40 | 30 000 |
| Jan 28, 2016 | $6.82 | $6.82 | $6.26 | $6.29 | 59 900 |
| Jan 27, 2016 | $7.06 | $7.15 | $6.56 | $6.79 | 35 800 |
| Jan 26, 2016 | $7.25 | $7.26 | $6.79 | $7.06 | 32 900 |
| Jan 25, 2016 | $6.34 | $7.78 | $6.34 | $7.29 | 170 800 |
| Jan 22, 2016 | $6.17 | $6.58 | $6.15 | $6.44 | 52 200 |
| Jan 21, 2016 | $5.90 | $6.39 | $5.87 | $6.11 | 32 800 |
| Jan 20, 2016 | $6.25 | $6.44 | $5.60 | $6.20 | 209 800 |
| Jan 19, 2016 | $6.68 | $6.92 | $6.35 | $6.44 | 35 700 |
| Jan 15, 2016 | $6.70 | $6.70 | $6.35 | $6.61 | 59 200 |
| Jan 14, 2016 | $6.71 | $6.87 | $6.39 | $6.78 | 85 900 |
| Jan 13, 2016 | $7.05 | $7.05 | $6.50 | $6.77 | 84 600 |
| Jan 12, 2016 | $7.26 | $7.49 | $7.00 | $7.06 | 37 800 |
| Jan 11, 2016 | $7.07 | $7.36 | $6.69 | $7.19 | 112 600 |
| Jan 08, 2016 | $7.83 | $7.95 | $7.01 | $7.14 | 105 700 |
