Oramed Pharmaceuticals In... (ORMP)
2.18
-0.02 (-0.91%)
At close: Apr 03, 2025, 3:59 PM
2.17
-0.57%
After-hours: Apr 03, 2025, 07:53 PM EDT
Oramed Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.12 | 2.37 | 2.12 | 2.17 | -0.03 | -1.36% | 154,567 |
| Apr 2, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 0.07 | 3.29% | 64,066 |
| Apr 1, 2025 | 2.16 | 2.16 | 2.06 | 2.13 | -0.01 | -0.47% | 91,212 |
| Mar 31, 2025 | 2.21 | 2.23 | 2.08 | 2.14 | -0.07 | -3.17% | 110,800 |
| Mar 28, 2025 | 2.32 | 2.32 | 2.18 | 2.21 | -0.09 | -3.91% | 76,400 |
| Mar 27, 2025 | 2.38 | 2.40 | 2.30 | 2.30 | -0.06 | -2.54% | 39,036 |
| Mar 26, 2025 | 2.31 | 2.38 | 2.30 | 2.36 | 0.03 | 1.29% | 48,500 |
| Mar 25, 2025 | 2.34 | 2.39 | 2.31 | 2.33 | -0.01 | -0.43% | 30,900 |
| Mar 24, 2025 | 2.33 | 2.36 | 2.31 | 2.34 | 0.01 | 0.43% | 18,382 |
| Mar 21, 2025 | 2.39 | 2.39 | 2.31 | 2.33 | -0.04 | -1.69% | 16,900 |
| Mar 20, 2025 | 2.35 | 2.41 | 2.34 | 2.37 | 0.02 | 0.85% | 22,900 |
| Mar 19, 2025 | 2.42 | 2.42 | 2.32 | 2.35 | -0.05 | -2.08% | 26,400 |
| Mar 18, 2025 | 2.37 | 2.46 | 2.37 | 2.40 | 0.03 | 1.27% | 50,300 |
| Mar 17, 2025 | 2.40 | 2.40 | 2.36 | 2.37 | -0.02 | -0.84% | 43,142 |
| Mar 14, 2025 | 2.41 | 2.44 | 2.36 | 2.39 | 0.00 | 0.00% | 44,000 |
| Mar 13, 2025 | 2.35 | 2.43 | 2.33 | 2.39 | -0.08 | -3.24% | 93,148 |
| Mar 12, 2025 | 2.62 | 2.62 | 2.44 | 2.47 | -0.15 | -5.73% | 78,119 |
| Mar 11, 2025 | 2.43 | 2.66 | 2.42 | 2.62 | 0.11 | 4.38% | 240,100 |
| Mar 10, 2025 | 2.54 | 2.68 | 2.45 | 2.51 | -0.06 | -2.33% | 265,100 |
| Mar 7, 2025 | 2.37 | 2.65 | 2.33 | 2.57 | 0.22 | 9.36% | 357,600 |
| Mar 6, 2025 | 2.23 | 2.40 | 2.20 | 2.35 | 0.05 | 2.17% | 277,410 |
| Mar 5, 2025 | 2.15 | 2.32 | 2.15 | 2.30 | 0.16 | 7.48% | 203,600 |
| Mar 4, 2025 | 2.00 | 2.17 | 1.96 | 2.14 | 0.14 | 7.00% | 385,800 |
| Mar 3, 2025 | 2.08 | 2.10 | 1.99 | 2.00 | -0.09 | -4.31% | 134,528 |
| Feb 28, 2025 | 2.10 | 2.12 | 2.06 | 2.09 | -0.01 | -0.48% | 58,729 |
| Feb 27, 2025 | 2.13 | 2.14 | 2.10 | 2.10 | -0.01 | -0.47% | 102,835 |
| Feb 26, 2025 | 2.15 | 2.16 | 2.10 | 2.11 | -0.04 | -1.86% | 142,800 |
| Feb 25, 2025 | 2.16 | 2.17 | 2.09 | 2.15 | -0.01 | -0.46% | 152,900 |
| Feb 24, 2025 | 2.14 | 2.22 | 2.14 | 2.16 | 0.01 | 0.47% | 149,700 |
| Feb 21, 2025 | 2.26 | 2.29 | 2.11 | 2.15 | -0.07 | -3.15% | 191,329 |
| Feb 20, 2025 | 2.32 | 2.33 | 2.21 | 2.22 | -0.11 | -4.72% | 307,000 |
| Feb 19, 2025 | 2.37 | 2.37 | 2.26 | 2.33 | -0.04 | -1.69% | 505,400 |
| Feb 18, 2025 | 2.39 | 2.43 | 2.37 | 2.37 | -0.03 | -1.25% | 160,100 |
| Feb 14, 2025 | 2.43 | 2.44 | 2.35 | 2.40 | -0.05 | -2.04% | 126,613 |
| Feb 13, 2025 | 2.44 | 2.51 | 2.35 | 2.45 | -0.02 | -0.81% | 373,200 |
| Feb 12, 2025 | 2.64 | 2.72 | 2.45 | 2.47 | -0.13 | -5.00% | 872,206 |
| Feb 11, 2025 | 2.23 | 3.09 | 2.23 | 2.60 | 0.43 | 19.82% | 6,571,300 |
| Feb 10, 2025 | 2.17 | 2.23 | 2.16 | 2.17 | 0.00 | 0.00% | 127,000 |
| Feb 7, 2025 | 2.18 | 2.24 | 2.17 | 2.17 | -0.04 | -1.81% | 116,828 |
| Feb 6, 2025 | 2.18 | 2.23 | 2.17 | 2.21 | 0.02 | 0.91% | 129,500 |
| Feb 5, 2025 | 2.22 | 2.23 | 2.17 | 2.19 | 0.00 | 0.00% | 88,603 |
| Feb 4, 2025 | 2.18 | 2.20 | 2.16 | 2.19 | 0.03 | 1.39% | 53,200 |
| Feb 3, 2025 | 2.18 | 2.22 | 2.12 | 2.16 | -0.08 | -3.57% | 144,250 |
| Jan 31, 2025 | 2.19 | 2.26 | 2.18 | 2.24 | 0.04 | 1.82% | 165,426 |
| Jan 30, 2025 | 2.26 | 2.26 | 2.18 | 2.20 | -0.05 | -2.22% | 73,100 |
| Jan 29, 2025 | 2.24 | 2.27 | 2.22 | 2.25 | 0.00 | 0.00% | 49,237 |
| Jan 28, 2025 | 2.25 | 2.26 | 2.21 | 2.25 | 0.01 | 0.45% | 143,346 |
| Jan 27, 2025 | 2.25 | 2.28 | 2.18 | 2.24 | -0.03 | -1.32% | 268,341 |
| Jan 24, 2025 | 2.21 | 2.32 | 2.21 | 2.27 | -0.03 | -1.30% | 123,734 |
| Jan 23, 2025 | 2.31 | 2.31 | 2.25 | 2.30 | -0.01 | -0.43% | 97,500 |