ORMP - Oramed Pharmaceuticals Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20187.367.457.367.407.4018,900
Feb 22, 20187.387.547.347.377.3734,800
Feb 21, 20187.327.447.327.387.3841,500
Feb 20, 20187.517.547.307.317.3127,600
Feb 16, 20187.697.787.547.547.549,900
Feb 15, 20187.677.757.557.627.6210,300
Feb 14, 20187.547.647.507.617.6140,100
Feb 13, 20187.597.797.557.707.706,400
Feb 12, 20187.587.957.567.647.6416,300
Feb 09, 20187.747.957.567.727.7228,200
Feb 08, 20187.758.007.737.847.8414,900
Feb 07, 20188.028.037.697.797.7928,100
Feb 06, 20187.487.967.407.907.9040,800
Feb 05, 20187.897.957.527.557.5523,200
Feb 02, 20187.887.987.667.987.9834,600
Feb 01, 20188.048.237.757.867.8623,600
Jan 31, 20188.198.198.058.148.1421,900
Jan 30, 20188.138.258.008.078.0720,900
Jan 29, 20188.398.508.018.168.1629,800
Jan 26, 20188.438.438.038.348.3430,600
Jan 25, 20187.928.407.728.338.3399,600
Jan 24, 20188.258.287.267.477.47200,900
Jan 23, 20188.518.518.058.158.1583,800
Jan 22, 20188.508.988.368.598.5948,700
Jan 19, 20188.438.658.348.388.3817,000
Jan 18, 20188.418.648.268.368.3633,300
Jan 17, 20188.328.458.218.428.4220,300
Jan 16, 20188.718.758.318.348.3440,900
Jan 12, 20188.828.878.688.708.7018,200
Jan 11, 20188.659.038.648.818.8123,900
Jan 10, 20188.838.968.678.708.7040,600
Jan 09, 20188.999.018.718.948.9421,300
Jan 08, 20188.889.068.818.908.9018,200
Jan 05, 20189.039.248.768.838.8322,400
Jan 04, 20189.099.158.609.039.0364,300
Jan 03, 20189.199.199.009.129.1219,500
Jan 02, 20189.099.229.009.149.1420,100
Dec 29, 20179.309.308.909.009.0039,500
Dec 28, 20179.269.489.049.299.2969,900
Dec 27, 20179.309.409.129.189.1830,200
Dec 26, 20179.379.419.089.289.2836,300
Dec 22, 20179.009.418.699.119.1146,500
Dec 21, 20178.419.148.419.009.0096,500
Dec 20, 20178.758.758.428.458.4558,200
Dec 19, 20178.608.888.608.728.7210,200
Dec 18, 20178.388.958.388.548.5433,400
Dec 15, 20178.738.908.618.628.6220,800
Dec 14, 20178.558.748.558.708.7012,200
Dec 13, 20178.708.708.468.618.6129,700
Dec 12, 20178.938.938.458.778.7726,800
Dec 11, 20178.328.998.328.928.9260,600
Dec 08, 20178.778.978.088.548.5452,000
Dec 07, 20178.208.948.098.828.8251,300
Dec 06, 20177.888.357.568.068.0648,500
Dec 05, 20178.718.847.537.957.95240,400
Dec 04, 20179.089.188.708.718.7172,300
Dec 01, 20179.109.189.009.009.00106,500
Nov 30, 20179.079.219.079.149.1414,000
Nov 29, 20179.419.479.109.119.1115,800
Nov 28, 20179.679.679.399.469.468,900
Nov 27, 20179.509.749.409.519.5174,200
Nov 24, 20179.529.719.529.569.5629,800
Nov 22, 20179.119.509.119.419.4131,000
Nov 21, 20179.119.169.029.059.0524,500
Nov 20, 20179.249.249.079.119.1127,000
Nov 17, 20179.309.309.019.089.0822,700
Nov 16, 20179.269.479.179.319.3130,700
Nov 15, 20179.339.339.019.159.1534,600
Nov 14, 20179.209.549.209.369.3631,600
Nov 13, 20179.109.219.029.209.2023,100
Nov 10, 20179.339.359.029.059.0528,200
Nov 09, 20179.299.399.299.379.3726,400
Nov 08, 20179.399.499.339.369.3630,200
Nov 07, 20179.509.509.299.479.4713,500
Nov 06, 20179.569.599.299.479.4731,100
Nov 03, 20179.399.749.149.569.5635,200
Nov 02, 20179.479.659.259.399.3971,400
Nov 01, 20179.969.969.489.489.4834,200
Oct 31, 201710.0010.389.769.929.9226,000
Oct 30, 20179.709.969.639.949.9441,400
Oct 27, 20179.789.969.539.629.6239,300
Oct 26, 201710.2810.379.839.859.8565,400
Oct 25, 201710.5410.5410.1110.2010.2052,700
Oct 24, 201710.8010.8010.3010.6310.6326,400
Oct 23, 201710.9010.9710.4910.6010.6029,300
Oct 20, 201710.7110.8310.6110.7810.787,800
Oct 19, 201710.7210.8510.4510.6210.6232,300
Oct 18, 201710.7510.9610.7510.8210.8223,600
Oct 17, 201710.6510.9410.6010.8610.8620,700
Oct 16, 201710.4910.7910.3010.6810.6881,800
Oct 13, 201710.8811.1910.6810.7910.7919,500
Oct 12, 201711.2311.2610.8710.9010.9039,300
Oct 11, 201710.6311.3410.6311.1511.1550,900
Oct 10, 201710.9311.0410.6010.7310.7330,200
Oct 09, 201711.1011.3410.8910.9410.9489,000
Oct 06, 201711.1011.3010.8211.0911.09134,300
Oct 05, 201710.0011.1110.0011.1111.11114,100
Oct 04, 201710.1110.2010.0110.0210.0241,000
Oct 03, 201710.0810.269.9510.0810.0876,400
Oct 02, 20179.8910.519.8410.1410.1445,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...