Oramed Pharmaceuticals Inc (ORMP)

ORMP
🏛️ Vereinigte Staaten →
2.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 13.27 14.57 13.25 14.28 1.4M
2021-12-30 13.09 13.93 12.72 13.72 1.6M
2021-12-29 13.20 13.91 12.82 13.10 1.9M
2021-12-28 14.80 14.80 12.84 12.98 1.7M
2021-12-27 15.42 15.55 14.01 14.65 0.9M
2021-12-23 15.49 15.64 14.85 15.52 0.3M
2021-12-22 15.55 15.80 15.11 15.38 0.3M
2021-12-21 15.42 15.68 15.10 15.56 0.3M
2021-12-20 15.11 15.25 14.54 15.12 0.4M
2021-12-17 14.53 15.61 13.86 15.40 0.8M
2021-12-16 15.57 15.98 14.52 14.70 0.5M
2021-12-15 14.25 15.21 13.86 15.09 0.9M
2021-12-14 14.99 15.27 14.17 14.63 0.8M
2021-12-13 15.55 16.30 15.30 15.69 0.4M
2021-12-10 16.72 16.93 15.53 15.94 0.4M
2021-12-09 17.01 17.51 16.21 16.37 0.5M
2021-12-08 17.10 17.64 16.39 17.24 0.5M
2021-12-07 16.17 17.40 16.07 16.86 0.7M
2021-12-06 14.81 15.84 13.60 15.58 1.4M
2021-12-03 17.15 17.40 15.19 15.43 1.6M
2021-12-02 17.66 18.39 17.04 17.52 0.6M
2021-12-01 18.95 19.65 17.50 17.69 1.0M
2021-11-30 18.52 19.43 17.39 19.22 1.8M
2021-11-29 21.19 21.83 18.12 18.31 1.3M
2021-11-26 19.00 20.50 18.36 20.21 0.6M
2021-11-24 20.31 22.12 18.00 18.92 2.2M
2021-11-23 17.79 20.02 17.00 18.21 2.0M
2021-11-22 26.43 26.45 18.92 18.95 3.3M
2021-11-19 27.51 28.54 26.18 26.50 0.5M
2021-11-18 27.25 28.15 26.32 27.65 0.7M
2021-11-17 27.47 28.00 27.00 27.25 0.4M
2021-11-16 27.64 28.00 26.92 27.68 0.4M
2021-11-15 29.04 29.24 27.50 28.16 0.5M
2021-11-12 27.87 28.98 25.75 28.65 0.6M
2021-11-11 27.74 28.73 27.69 27.92 0.4M
2021-11-10 28.67 28.72 26.16 27.38 1.0M
2021-11-09 29.86 29.86 27.32 29.22 0.9M
2021-11-08 27.00 30.38 26.73 29.75 0.9M
2021-11-05 26.21 27.25 25.90 26.83 0.8M
2021-11-04 25.66 26.79 25.20 26.49 1.6M
2021-11-03 28.24 31.54 24.63 25.08 3.0M
2021-11-02 25.47 28.98 25.35 28.79 1.2M
2021-11-01 23.52 25.68 23.45 25.08 1.1M
2021-10-29 23.68 24.26 23.10 23.41 0.7M
2021-10-28 23.11 23.79 22.99 23.49 0.3M
2021-10-27 22.97 23.56 22.72 22.97 0.3M
2021-10-26 23.05 23.56 22.91 23.17 0.3M
2021-10-25 22.60 23.55 22.40 22.92 0.4M
2021-10-22 22.39 22.88 21.85 22.61 0.5M
2021-10-21 21.69 22.54 21.36 22.38 0.4M
2021-10-20 22.74 22.80 21.38 22.12 0.5M
2021-10-19 22.67 23.28 22.39 22.74 0.4M
2021-10-18 22.04 22.63 21.89 22.48 0.3M
2021-10-15 23.96 23.96 21.41 22.06 0.8M
2021-10-14 23.66 23.87 23.29 23.64 0.4M
2021-10-13 23.45 23.65 23.01 23.44 0.2M
2021-10-12 23.00 23.63 22.44 23.24 0.6M
2021-10-11 22.42 23.30 22.08 23.00 0.4M
2021-10-08 22.25 22.81 21.81 22.63 0.5M
2021-10-07 21.53 22.91 21.24 22.62 0.5M
2021-10-06 20.76 21.85 20.45 21.58 0.5M
2021-10-05 20.44 21.69 20.41 21.60 0.4M
2021-10-04 20.77 21.04 20.11 20.28 0.5M
2021-10-01 22.10 22.10 20.08 20.93 1.0M
2021-09-30 22.56 23.02 21.61 21.98 1.4M
2021-09-29 23.01 23.80 22.05 22.34 0.9M
2021-09-28 23.66 23.78 22.45 22.67 0.7M
2021-09-27 22.69 24.25 22.41 23.82 0.9M
2021-09-24 22.02 23.91 21.85 22.69 1.2M
2021-09-23 20.44 22.40 20.29 22.06 0.9M
2021-09-22 19.37 20.75 19.25 20.25 0.9M
2021-09-21 19.28 19.69 18.51 19.19 0.5M
2021-09-20 19.37 20.39 19.03 19.17 0.6M
2021-09-17 20.72 20.90 19.44 20.50 1.0M
2021-09-16 19.42 21.26 19.32 20.87 0.9M
2021-09-15 18.84 19.95 18.55 19.45 0.5M
2021-09-14 19.60 20.72 18.76 19.08 0.9M
2021-09-13 19.51 20.23 19.05 19.59 0.4M
2021-09-10 19.89 20.23 19.00 19.51 0.4M
2021-09-09 18.88 20.44 18.79 19.83 0.8M
2021-09-08 18.24 19.36 18.20 19.03 0.5M
2021-09-07 19.33 19.33 17.89 18.80 0.5M
2021-09-03 18.45 19.92 18.23 19.41 0.7M
2021-09-02 20.49 20.65 17.79 18.45 1.7M
2021-09-01 19.37 20.80 19.19 20.19 1.2M
2021-08-31 18.70 19.99 18.59 19.68 0.9M
2021-08-30 18.59 19.29 17.59 18.90 0.6M
2021-08-27 17.94 18.91 17.62 18.71 0.5M
2021-08-26 17.73 18.19 17.10 17.79 0.5M
2021-08-25 16.06 18.00 15.92 17.55 0.8M
2021-08-24 16.17 16.55 15.71 16.14 0.5M
2021-08-23 15.50 16.11 15.34 15.85 0.5M
2021-08-20 14.19 15.34 14.13 15.26 0.5M
2021-08-19 14.85 14.92 14.02 14.27 1.0M
2021-08-18 16.28 16.40 15.37 15.52 0.8M
2021-08-17 14.88 16.12 14.62 15.66 1.2M
2021-08-16 17.50 17.51 15.15 15.21 1.6M
2021-08-13 20.50 20.72 17.25 17.68 1.4M
2021-08-12 19.68 21.18 19.65 20.75 0.9M
2021-08-11 21.01 21.23 19.20 19.95 1.1M
2021-08-10 23.30 23.57 19.50 21.23 3.2M
2021-08-09 18.70 21.99 18.43 21.09 2.7M
2021-08-06 18.53 18.75 17.32 18.26 1.5M
2021-08-05 15.31 17.80 14.98 17.32 1.7M
2021-08-04 15.39 15.93 14.97 15.10 0.5M
2021-08-03 15.01 15.67 14.54 15.49 0.5M
2021-08-02 14.36 15.37 14.04 14.94 0.7M
2021-07-30 14.81 14.81 13.68 14.19 0.5M
2021-07-29 13.94 14.99 13.51 14.58 0.6M
2021-07-28 14.28 14.32 12.90 13.81 0.7M
2021-07-27 16.15 16.30 13.11 13.42 1.4M
2021-07-26 14.95 16.63 14.90 15.98 2.1M
2021-07-23 14.13 14.67 13.36 14.40 0.9M
2021-07-22 13.55 13.68 12.67 13.06 0.4M
2021-07-21 12.39 13.61 12.39 13.40 0.6M
2021-07-20 12.45 12.49 11.85 12.22 0.3M
2021-07-19 12.09 12.48 11.56 12.38 0.4M
2021-07-16 12.82 12.82 12.13 12.30 0.4M
2021-07-15 13.53 13.77 12.50 12.70 0.5M
2021-07-14 13.61 14.07 13.42 13.71 0.3M
2021-07-13 13.60 14.22 13.22 13.60 0.5M
2021-07-12 12.60 14.40 12.23 13.60 2.0M
2021-07-09 12.35 12.53 12.14 12.30 0.1M
2021-07-08 11.60 12.37 11.38 12.25 0.4M
2021-07-07 12.61 12.76 11.91 12.13 0.4M
2021-07-06 12.75 12.90 12.32 12.61 0.4M
2021-07-02 13.27 13.37 12.43 12.84 0.4M
2021-07-01 13.29 13.37 12.78 13.31 0.4M
2021-06-30 13.38 13.48 12.80 13.38 0.3M
2021-06-29 13.99 13.99 13.32 13.38 0.3M
2021-06-28 13.85 14.35 13.50 13.96 0.4M
2021-06-25 14.34 14.40 13.24 13.47 3.9M
2021-06-24 14.25 14.38 13.78 14.14 0.3M
2021-06-23 13.85 14.35 13.81 14.08 0.4M
2021-06-22 13.39 13.87 13.07 13.86 0.3M
2021-06-21 13.75 13.87 13.29 13.48 0.3M
2021-06-18 14.35 14.40 13.76 13.84 0.3M
2021-06-17 13.59 14.47 13.55 14.37 0.5M
2021-06-16 13.44 13.85 13.06 13.74 0.4M
2021-06-15 14.25 14.25 13.24 13.35 0.4M
2021-06-14 14.09 14.55 13.96 14.25 0.4M
2021-06-11 14.79 14.80 13.74 14.17 0.5M
2021-06-10 15.05 15.17 14.20 14.47 0.6M
2021-06-09 14.00 14.70 13.95 14.59 0.8M
2021-06-08 13.65 14.02 13.34 13.85 0.9M
2021-06-07 12.08 13.87 12.01 13.60 1.5M
2021-06-04 12.00 12.13 11.81 12.09 0.2M
2021-06-03 12.00 12.20 11.73 12.00 0.3M
2021-06-02 11.71 12.30 11.49 12.11 0.5M
2021-06-01 11.75 11.77 11.24 11.67 0.3M
2021-05-28 11.70 11.91 11.50 11.52 0.3M
2021-05-27 11.11 11.68 10.99 11.68 0.4M
2021-05-26 10.77 11.25 10.71 11.02 0.3M
2021-05-25 11.34 11.56 10.72 10.93 0.4M
2021-05-24 11.40 11.98 10.95 11.16 0.4M
2021-05-21 11.00 11.37 10.95 11.31 0.4M
2021-05-20 11.39 11.45 10.90 10.97 0.4M
2021-05-19 10.78 11.20 10.71 11.15 0.3M
2021-05-18 10.80 11.25 10.74 10.85 0.3M
2021-05-17 10.41 11.00 10.25 10.74 0.3M
2021-05-14 10.87 10.87 10.04 10.30 0.2M
2021-05-13 10.42 10.71 10.04 10.26 0.4M
2021-05-12 10.93 11.26 10.31 10.39 0.5M
2021-05-11 10.76 11.79 10.58 11.10 1.1M
2021-05-10 10.90 10.90 10.35 10.51 0.3M
2021-05-07 10.64 11.20 10.64 10.94 0.3M
2021-05-06 10.99 11.05 10.42 10.62 0.3M
2021-05-05 10.95 11.22 10.55 11.13 0.4M
2021-05-04 10.72 10.99 10.32 10.88 0.4M
2021-05-03 10.82 11.10 10.70 11.06 0.5M
2021-04-30 10.65 11.00 10.56 10.66 0.3M
2021-04-29 10.90 11.00 10.15 10.87 0.5M
2021-04-28 10.61 11.03 10.30 10.97 0.6M
2021-04-27 10.44 10.93 10.35 10.60 0.6M
2021-04-26 9.80 10.36 9.75 10.25 0.6M
2021-04-23 9.42 9.80 9.42 9.78 0.3M
2021-04-22 9.35 9.80 9.25 9.35 0.5M
2021-04-21 8.50 9.27 8.30 9.22 0.5M
2021-04-20 8.82 8.90 8.25 8.34 0.5M
2021-04-19 8.47 8.60 8.20 8.46 0.3M
2021-04-16 8.79 8.97 8.40 8.45 0.5M
2021-04-15 9.27 9.34 8.71 8.78 0.5M
2021-04-14 9.25 9.50 9.17 9.28 0.3M
2021-04-13 9.57 9.60 9.13 9.32 0.3M
2021-04-12 9.80 9.90 9.50 9.59 0.4M
2021-04-09 9.57 10.10 9.55 9.81 0.2M
2021-04-08 9.94 10.04 9.51 9.73 0.4M
2021-04-07 10.19 10.29 9.70 9.85 0.4M
2021-04-06 10.55 10.63 10.02 10.19 0.3M
2021-04-05 10.40 10.67 10.13 10.50 0.5M
2021-04-01 10.16 10.38 10.05 10.20 0.2M
2021-03-31 10.20 10.37 9.95 10.16 0.4M
2021-03-30 10.09 10.35 9.85 10.11 0.4M
2021-03-29 10.44 10.52 10.05 10.21 0.8M
2021-03-26 11.03 11.05 9.71 10.10 0.6M
2021-03-25 9.94 10.49 9.32 10.31 1.0M
2021-03-24 10.81 11.13 9.92 10.08 1.3M
2021-03-23 12.24 12.73 10.45 10.93 7.2M
2021-03-22 9.92 12.10 9.52 10.38 4.5M
2021-03-19 9.80 10.27 9.05 9.16 1.9M
2021-03-18 9.61 9.91 9.24 9.32 0.2M
2021-03-17 9.42 9.96 9.37 9.83 0.2M
2021-03-16 9.39 9.85 9.12 9.64 0.4M
2021-03-15 9.38 9.44 8.94 9.27 0.2M
2021-03-12 9.04 9.61 8.87 9.40 0.5M
2021-03-11 8.50 9.06 8.49 9.00 0.5M
2021-03-10 8.57 8.60 8.07 8.22 0.2M
2021-03-09 8.24 8.34 7.93 8.21 0.3M
2021-03-08 7.30 7.98 7.20 7.74 0.3M
2021-03-05 7.43 7.69 6.98 7.61 0.5M
2021-03-04 8.50 8.55 7.50 7.51 1.1M
2021-03-03 8.65 8.92 8.50 8.80 0.4M
2021-03-02 8.81 9.34 8.77 8.80 0.3M
2021-03-01 9.01 9.34 8.92 9.04 0.3M
2021-02-26 9.15 9.43 8.50 8.91 0.3M
2021-02-25 9.61 9.70 8.55 8.95 0.4M
2021-02-24 9.00 9.59 8.98 9.37 0.3M
2021-02-23 8.65 9.38 8.20 8.91 0.8M
2021-02-22 10.19 10.37 9.24 9.38 0.8M
2021-02-19 10.56 10.78 10.37 10.61 0.3M
2021-02-18 11.23 11.28 10.25 10.50 0.5M
2021-02-17 11.07 11.44 10.81 11.33 0.6M
2021-02-16 11.68 11.71 10.80 11.11 0.7M
2021-02-12 10.00 11.40 9.90 11.00 0.9M
2021-02-11 9.75 10.53 9.74 10.20 0.9M
2021-02-10 10.69 11.00 9.69 10.05 0.9M
2021-02-09 10.65 10.70 10.02 10.44 0.9M
2021-02-08 10.13 10.63 10.12 10.43 0.8M
2021-02-05 10.01 10.53 9.80 10.03 0.9M
2021-02-04 10.64 11.40 9.25 9.64 2.4M
2021-02-03 9.96 10.87 9.80 10.40 2.5M
2021-02-02 8.92 9.83 8.68 9.43 1.5M
2021-02-01 7.78 8.98 7.50 8.63 1.5M
2021-01-29 7.09 7.76 7.00 7.26 0.7M
2021-01-28 6.85 7.30 6.80 7.00 0.5M
2021-01-27 6.46 7.45 6.36 6.94 0.8M
2021-01-26 7.19 7.60 6.73 6.84 1.6M
2021-01-25 5.80 7.43 5.75 6.85 3.0M
2021-01-22 4.63 5.70 4.60 5.53 1.7M
2021-01-21 4.58 4.63 4.36 4.58 0.5M
2021-01-20 4.38 4.41 4.24 4.31 0.2M
2021-01-19 4.40 4.47 4.34 4.44 0.1M
2021-01-15 4.51 4.56 4.34 4.37 0.2M
2021-01-14 4.41 4.65 4.32 4.46 0.3M
2021-01-13 4.39 4.39 4.30 4.37 0.1M
2021-01-12 4.46 4.46 4.34 4.35 0.2M
2021-01-11 4.50 4.50 4.34 4.42 0.1M
2021-01-08 4.48 4.50 4.28 4.50 0.2M
2021-01-07 4.31 4.42 4.20 4.42 0.2M
2021-01-06 4.34 4.38 4.14 4.22 0.2M
2021-01-05 4.29 4.35 4.16 4.31 0.2M
2021-01-04 4.20 4.35 4.12 4.35 0.1M