Canada markets closed

Oramed Pharmaceuticals Inc. (ORMP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3500+0.0100 (+0.43%)
At close: 04:00PM EDT
2.3700 +0.02 (+0.85%)
After hours: 05:06PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.38002.45002.35002.35002.350064,697
May 02, 20242.31002.38002.24002.34002.3400109,200
May 01, 20242.29002.42002.25002.34002.340044,400
Apr 30, 20242.40002.40002.29002.32002.320056,900
Apr 29, 20242.46002.48002.36002.44002.440075,900
Apr 26, 20242.32002.48002.31002.46002.460084,500
Apr 25, 20242.37002.37002.20002.30002.3000107,300
Apr 24, 20242.34002.39002.31002.37002.370040,800
Apr 23, 20242.34002.43002.34002.35002.350031,000
Apr 22, 20242.27002.40002.25002.33002.330059,500
Apr 19, 20242.19002.30002.18002.27002.2700113,700
Apr 18, 20242.34002.37002.14002.20002.2000240,800
Apr 17, 20242.40002.41002.27002.33002.3300149,900
Apr 16, 20242.44002.45002.33002.40002.4000116,900
Apr 15, 20242.57002.57002.40002.42002.4200152,600
Apr 12, 20242.59002.64002.50002.52002.520072,500
Apr 11, 20242.66002.69002.57002.58002.5800108,900
Apr 10, 20242.67002.73002.64002.66002.660063,600
Apr 09, 20242.73002.81002.66002.69002.6900126,500
Apr 08, 20242.64002.80002.64002.77002.770084,300
Apr 05, 20242.60002.69002.51002.61002.6100172,300
Apr 04, 20242.74002.80002.61002.61002.6100177,600
Apr 03, 20242.78002.80002.72002.75002.750097,900
Apr 02, 20242.80002.83002.73002.80002.800081,200
Apr 01, 20242.95002.95002.78002.83002.8300112,900
Mar 28, 20242.83003.14002.78002.92002.9200211,200
Mar 27, 20242.70002.84002.66002.82002.8200160,600
Mar 26, 20242.76002.83002.69002.72002.720088,700
Mar 25, 20242.89002.89002.71002.76002.7600167,500
Mar 22, 20242.80002.93002.78002.91002.910068,800
Mar 21, 20242.93003.03002.79002.80002.8000141,300
Mar 20, 20242.90002.99002.82002.96002.9600137,800
Mar 19, 20242.78002.91002.78002.83002.830080,800
Mar 18, 20242.95002.96002.79002.81002.810094,400
Mar 15, 20242.69002.92002.69002.92002.920079,700
Mar 14, 20242.80002.80002.65002.68002.680097,800
Mar 13, 20242.87002.89002.74002.77002.7700124,400
Mar 12, 20242.94002.94002.77002.86002.8600169,200
Mar 11, 20242.99003.07002.91002.94002.940099,900
Mar 08, 20242.86003.01002.86002.98002.980096,300
Mar 07, 20242.80003.01002.80002.86002.8600148,100
Mar 06, 20243.18003.20002.75002.87002.8700490,600
Mar 05, 20243.28003.29003.19003.26003.2600109,100
Mar 04, 20243.33003.37003.21003.25003.2500125,100
Mar 01, 20243.29003.45003.29003.42003.4200109,200
Feb 29, 20243.47003.48003.21003.29003.2900200,200
Feb 28, 20243.59003.60003.37003.41003.4100246,900
Feb 27, 20243.53003.67003.50003.58003.5800226,600
Feb 26, 20243.52003.61003.45003.55003.5500230,000
Feb 23, 20243.29003.51003.28003.46003.4600316,300
Feb 22, 20243.21003.30003.13003.30003.3000482,400
Feb 21, 20243.11003.21003.03003.21003.2100114,200
Feb 20, 20243.13003.21003.08003.15003.1500402,300
Feb 16, 20243.13003.15003.05003.14003.140077,000
Feb 15, 20243.21003.26003.10003.14003.1400430,200
Feb 14, 20243.06003.18003.00003.13003.1300114,900
Feb 13, 20243.08003.15002.99003.03003.0300209,000
Feb 12, 20243.06003.27003.02003.17003.1700328,800
Feb 09, 20242.81002.89002.69002.85002.8500104,900
Feb 08, 20242.78002.83002.68002.69002.690099,500
Feb 07, 20242.83002.95002.82002.84002.8400127,600
Feb 06, 20242.66002.90002.62002.83002.8300173,800
Feb 05, 20242.72002.74002.58002.62002.6200141,800
Feb 02, 20242.83002.98002.65002.75002.7500141,100
Feb 01, 20242.97002.98002.76002.83002.8300223,000
Jan 31, 20242.88003.29002.86003.00003.0000563,400
Jan 30, 20242.66002.99002.63002.98002.9800554,100
Jan 29, 20242.35002.60002.34002.58002.5800257,600
Jan 26, 20242.28002.34002.26002.32002.320098,300
Jan 25, 20242.30002.30002.25002.27002.270089,800
Jan 24, 20242.36002.37002.24002.27002.270087,400
Jan 23, 20242.23002.36002.22002.29002.2900120,500
Jan 22, 20242.24002.28002.18002.21002.210093,100
Jan 19, 20242.22002.24002.17002.23002.230081,100
Jan 18, 20242.21002.21002.10002.19002.1900146,200
Jan 17, 20242.25002.27002.13002.18002.1800284,000
Jan 16, 20242.30002.35002.23002.28002.2800131,600
Jan 12, 20242.35002.42002.32002.34002.340066,100
Jan 11, 20242.30002.34002.21002.32002.3200162,100
Jan 10, 20242.43002.43002.28002.29002.2900140,300
Jan 09, 20242.38002.48002.37002.42002.4200100,500
Jan 08, 20242.43002.43002.31002.42002.4200140,400
Jan 05, 20242.37002.54002.33002.47002.4700195,700
Jan 04, 20242.42002.65002.37002.39002.3900303,200
Jan 03, 20242.44002.45002.32002.37002.3700137,000
Jan 02, 20242.29002.48002.28002.45002.4500206,800
Dec 29, 20232.30002.34002.29002.31002.3100230,800
Dec 28, 20232.21002.36002.21002.34002.3400193,200
Dec 27, 20232.15002.27002.15002.22002.2200194,200
Dec 26, 20232.28002.31002.16002.16002.1600299,500
Dec 22, 20232.32002.42002.32002.38002.3800113,700
Dec 21, 20232.20002.37002.20002.34002.3400183,200
Dec 20, 20232.23002.33002.19002.19002.1900119,300
Dec 19, 20232.18002.28002.10002.25002.2500278,900
Dec 18, 20232.23002.31002.13002.18002.1800202,300
Dec 15, 20232.34002.36002.20002.20002.2000284,600
Dec 14, 20232.28002.48002.28002.36002.3600301,300
Dec 13, 20232.13002.30002.13002.28002.2800293,300
Dec 12, 20232.12002.22002.11002.16002.1600275,900
Dec 11, 20232.20002.24002.15002.15002.1500147,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...