Oramed Pharmaceuticals Inc. Common Stockのデータ

Oramed Pharmaceuticals Inc. Common Stockの基本情報

名前 Oramed Pharmaceuticals Inc. Common Stock
ティッカー ORMP
Israel
上場年 nan
セクター Health Care

Oramed Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.71 10.8 11.68 11.11 663800.0 11.11
2021-02-12 11.4 9.9 10.0 11.0 931800.0 11.0
2021-02-11 10.53 9.74 9.75 10.2 928000.0 10.2
2021-02-10 11.0 9.69 10.69 10.05 947200.0 10.05
2021-02-09 10.7 10.02 10.65 10.44 941100.0 10.44
2021-02-08 10.63 10.12 10.13 10.43 790500.0 10.43
2021-02-05 10.53 9.8 10.01 10.03 897700.0 10.03
2021-02-04 11.4 9.25 10.64 9.64 2372500.0 9.64
2021-02-03 10.87 9.8 9.96 10.4 2506000.0 10.4
2021-02-02 9.83 8.68 8.92 9.43 1475800.0 9.43
2021-02-01 8.98 7.5 7.78 8.63 1458000.0 8.63
2021-01-29 7.76 7.0 7.09 7.26 668900.0 7.26
2021-01-28 7.3 6.8 6.85 7.0 501900.0 7.0
2021-01-27 7.45 6.36 6.46 6.94 753700.0 6.94
2021-01-26 7.6 6.73 7.19 6.84 1568100.0 6.84
2021-01-25 7.43 5.75 5.8 6.85 2951100.0 6.85
2021-01-22 5.7 4.6 4.63 5.53 1703400.0 5.53
2021-01-21 4.63 4.36 4.58 4.58 454400.0 4.58
2021-01-20 4.41 4.24 4.38 4.31 230300.0 4.31
2021-01-19 4.47 4.34 4.4 4.44 128000.0 4.44
2021-01-15 4.56 4.34 4.51 4.37 246900.0 4.37
2021-01-14 4.65 4.32 4.41 4.46 254500.0 4.46
2021-01-13 4.39 4.3 4.39 4.37 115700.0 4.37
2021-01-12 4.46 4.34 4.46 4.35 157800.0 4.35
2021-01-11 4.5 4.34 4.5 4.42 121900.0 4.42
2021-01-08 4.5 4.28 4.48 4.5 174000.0 4.5
2021-01-07 4.42 4.2 4.31 4.42 194700.0 4.42
2021-01-06 4.38 4.14 4.34 4.22 167600.0 4.22
2021-01-05 4.35 4.16 4.29 4.31 158100.0 4.31
2021-01-04 4.35 4.12 4.2 4.35 140200.0 4.35
2020-12-31 4.46 4.16 4.4 4.24 266600.0 4.24
2020-12-30 4.59 4.33 4.43 4.37 207200.0 4.37
2020-12-29 4.56 4.27 4.56 4.49 321900.0 4.49
2020-12-28 4.74 4.44 4.72 4.47 372000.0 4.47
2020-12-24 4.58 4.35 4.57 4.54 198800.0 4.54
2020-12-23 4.7 4.4 4.63 4.61 723400.0 4.61
2020-12-22 4.52 4.22 4.35 4.47 341100.0 4.47
2020-12-21 4.45 4.17 4.31 4.4 476600.0 4.4
2020-12-18 4.27 4.08 4.08 4.23 429500.0 4.23
2020-12-17 4.32 4.02 4.06 4.03 873800.0 4.03
2020-12-16 4.27 4.03 4.23 4.06 343100.0 4.06
2020-12-15 4.44 4.06 4.11 4.21 649500.0 4.21
2020-12-14 4.49 4.21 4.31 4.22 367700.0 4.22
2020-12-11 4.65 4.25 4.64 4.25 468100.0 4.25
2020-12-10 4.68 4.15 4.28 4.64 449500.0 4.64
2020-12-09 4.33 4.13 4.27 4.32 302800.0 4.32
2020-12-08 4.37 4.07 4.18 4.3 270300.0 4.3
2020-12-07 4.4 4.16 4.27 4.24 468600.0 4.24
2020-12-04 4.31 4.08 4.27 4.17 546800.0 4.17
2020-12-03 4.81 3.99 3.99 4.31 4109800.0 4.31
2020-12-02 3.9 3.55 3.74 3.9 717000.0 3.9
2020-12-01 4.44 3.58 4.43 3.68 1680100.0 3.68
2020-11-30 5.58 4.17 5.54 4.26 7340100.0 4.26
2020-11-27 5.15 3.44 3.51 4.45 7141500.0 4.45
2020-11-25 3.34 2.85 2.87 3.23 682100.0 3.23
2020-11-24 2.87 2.6 2.72 2.78 265700.0 2.78
2020-11-23 2.71 2.54 2.68 2.55 118500.0 2.55
2020-11-20 2.7 2.5 2.6 2.66 118000.0 2.66
2020-11-19 2.61 2.49 2.56 2.58 64600.0 2.58
2020-11-18 2.7 2.47 2.5 2.52 278600.0 2.52
2020-11-17 2.61 2.53 2.61 2.59 81100.0 2.59
2020-11-16 2.65 2.54 2.64 2.6 82700.0 2.6
2020-11-13 2.77 2.5 2.77 2.54 238300.0 2.54
2020-11-12 2.88 2.59 2.64 2.77 255200.0 2.77
2020-11-11 2.76 2.55 2.68 2.64 109400.0 2.64
2020-11-10 2.83 2.59 2.83 2.67 144500.0 2.67
2020-11-09 2.89 2.72 2.89 2.78 106000.0 2.78
2020-11-06 2.75 2.61 2.65 2.71 61700.0 2.71
2020-11-05 2.73 2.61 2.69 2.65 77200.0 2.65
2020-11-04 2.71 2.6 2.6 2.61 23300.0 2.61
2020-11-03 2.74 2.54 2.6 2.59 75400.0 2.59
2020-11-02 2.66 2.52 2.52 2.64 33100.0 2.64
2020-10-30 2.57 2.43 2.55 2.53 78000.0 2.53
2020-10-29 2.63 2.4 2.47 2.56 97400.0 2.56
2020-10-28 2.54 2.4 2.47 2.49 132000.0 2.49
2020-10-27 2.56 2.42 2.56 2.51 92700.0 2.51
2020-10-26 2.69 2.47 2.6 2.48 128200.0 2.48
2020-10-23 2.63 2.52 2.55 2.55 43100.0 2.55
2020-10-22 2.65 2.5 2.57 2.55 67200.0 2.55
2020-10-21 2.84 2.56 2.84 2.6 69600.0 2.6
2020-10-20 2.87 2.74 2.87 2.79 76000.0 2.79
2020-10-19 2.96 2.69 2.71 2.82 269800.0 2.82
2020-10-16 2.87 2.63 2.83 2.68 203300.0 2.68
2020-10-15 2.58 2.48 2.53 2.54 102800.0 2.54
2020-10-14 2.75 2.53 2.73 2.55 219800.0 2.55
2020-10-13 2.75 2.58 2.72 2.62 119700.0 2.62
2020-10-12 2.74 2.66 2.74 2.72 32200.0 2.72
2020-10-09 2.82 2.69 2.7 2.7 80200.0 2.7
2020-10-08 2.76 2.63 2.66 2.69 59500.0 2.69
2020-10-07 2.7 2.55 2.61 2.59 49700.0 2.59
2020-10-06 2.71 2.52 2.64 2.57 37400.0 2.57
2020-10-05 2.7 2.61 2.64 2.64 41400.0 2.64
2020-10-02 2.62 2.5 2.5 2.58 60700.0 2.58
2020-10-01 2.66 2.4 2.61 2.54 296300.0 2.54
2020-09-30 2.68 2.58 2.58 2.61 91000.0 2.61
2020-09-29 2.77 2.54 2.72 2.58 274100.0 2.58
2020-09-28 2.91 2.57 2.85 2.67 370300.0 2.67
2020-09-25 2.87 2.72 2.75 2.86 79900.0 2.86
2020-09-24 2.92 2.72 2.75 2.76 189000.0 2.76
2020-09-23 3.05 2.72 3.03 2.77 351400.0 2.77
2020-09-22 3.14 2.67 2.77 3.01 979000.0 3.01
2020-09-21 2.89 2.65 2.84 2.79 148600.0 2.79
2020-09-18 2.89 2.62 2.69 2.84 305800.0 2.84
2020-09-17 2.94 2.6 2.88 2.65 446400.0 2.65
2020-09-16 3.13 2.77 3.03 2.77 299700.0 2.77
2020-09-15 3.26 2.95 3.2 2.95 254800.0 2.95
2020-09-14 3.14 3.03 3.03 3.06 55500.0 3.06
2020-09-11 3.19 3.01 3.16 3.07 71900.0 3.07
2020-09-10 3.19 3.09 3.09 3.16 37400.0 3.16
2020-09-09 3.19 2.91 3.17 2.93 295600.0 2.93
2020-09-08 3.36 3.12 3.34 3.16 127800.0 3.16
2020-09-04 3.29 3.08 3.13 3.22 89300.0 3.22
2020-09-03 3.53 3.11 3.49 3.15 203500.0 3.15
2020-09-02 3.49 3.33 3.33 3.47 55600.0 3.47
2020-09-01 3.52 3.3 3.5 3.38 105500.0 3.38
2020-08-31 3.51 3.38 3.45 3.49 57200.0 3.49
2020-08-28 3.56 3.46 3.48 3.46 74700.0 3.46
2020-08-27 3.56 3.46 3.51 3.51 40600.0 3.51
2020-08-26 3.65 3.49 3.65 3.5 63000.0 3.5
2020-08-25 3.73 3.46 3.62 3.7 68000.0 3.7
2020-08-24 3.75 3.4 3.64 3.69 129200.0 3.69
2020-08-21 3.79 3.6 3.79 3.64 55400.0 3.64
2020-08-20 3.8 3.68 3.76 3.8 56700.0 3.8
2020-08-19 3.88 3.72 3.85 3.77 47700.0 3.77
2020-08-18 3.92 3.68 3.87 3.83 77400.0 3.83
2020-08-17 3.91 3.82 3.83 3.88 51300.0 3.88
2020-08-14 3.78 3.62 3.67 3.75 84200.0 3.75
2020-08-13 3.76 3.62 3.71 3.64 74000.0 3.64
2020-08-12 3.87 3.71 3.79 3.71 61100.0 3.71
2020-08-11 4.02 3.8 4.02 3.8 53700.0 3.8
2020-08-10 4.04 3.76 3.82 3.98 61000.0 3.98
2020-08-07 3.93 3.82 3.85 3.85 83200.0 3.85
2020-08-06 3.98 3.82 3.96 3.88 39300.0 3.88
2020-08-05 4.06 3.88 3.98 3.95 44200.0 3.95
2020-08-04 4.01 3.83 3.83 3.97 78500.0 3.97
2020-08-03 3.91 3.67 3.7 3.86 84000.0 3.86
2020-07-31 3.92 3.57 3.88 3.67 209900.0 3.67
2020-07-30 3.9 3.71 3.74 3.84 105800.0 3.84
2020-07-29 3.83 3.6 3.77 3.79 96100.0 3.79
2020-07-28 3.9 3.76 3.88 3.76 42000.0 3.76
2020-07-27 4.02 3.89 4.01 3.93 53800.0 3.93
2020-07-24 4.16 3.9 4.16 4.05 57400.0 4.05
2020-07-23 4.25 4.0 4.04 4.16 165600.0 4.16
2020-07-22 4.1 3.96 3.96 4.01 174500.0 4.01
2020-07-21 4.05 3.89 4.01 4.02 140700.0 4.02
2020-07-20 4.1 3.96 4.04 4.04 131700.0 4.04
2020-07-17 4.1 3.96 4.06 3.98 76800.0 3.98
2020-07-16 4.1 3.87 4.1 4.08 132800.0 4.08
2020-07-15 4.09 3.79 4.05 4.06 477500.0 4.06
2020-07-14 3.62 3.41 3.48 3.59 67300.0 3.59
2020-07-13 3.72 3.33 3.42 3.44 125700.0 3.44
2020-07-10 3.45 3.3 3.4 3.33 48500.0 3.33
2020-07-09 3.4 3.29 3.38 3.39 129200.0 3.39
2020-07-08 3.45 3.3 3.35 3.38 112700.0 3.38
2020-07-07 3.59 3.35 3.56 3.35 109400.0 3.35
2020-07-06 3.65 3.4 3.47 3.55 55500.0 3.55
2020-07-02 3.63 3.39 3.46 3.52 73900.0 3.52
2020-07-01 3.54 3.45 3.5 3.48 37000.0 3.48
2020-06-30 3.58 3.41 3.46 3.53 50500.0 3.53
2020-06-29 3.58 3.4 3.49 3.49 157200.0 3.49
2020-06-26 3.67 3.5 3.63 3.61 115400.0 3.61
2020-06-25 3.78 3.61 3.67 3.66 68200.0 3.66
2020-06-24 3.9 3.61 3.87 3.72 121300.0 3.72
2020-06-23 4.14 3.78 4.14 3.91 161100.0 3.91
2020-06-22 4.19 3.94 4.12 4.12 308700.0 4.12
2020-06-19 4.19 3.9 4.0 4.05 443800.0 4.05
2020-06-18 4.04 3.7 3.77 4.0 376000.0 4.0
2020-06-17 4.03 3.75 3.91 3.77 159100.0 3.77
2020-06-16 4.07 3.82 3.88 3.82 98500.0 3.82
2020-06-15 4.07 3.64 3.75 3.92 347700.0 3.92
2020-06-12 4.4 3.86 4.2 3.94 364000.0 3.94
2020-06-11 4.12 3.42 3.52 4.11 360100.0 4.11
2020-06-10 3.91 3.64 3.91 3.73 149000.0 3.73
2020-06-09 4.03 3.64 3.74 3.91 198300.0 3.91
2020-06-08 3.71 3.5 3.5 3.71 190300.0 3.71
2020-06-05 3.57 3.43 3.52 3.47 63800.0 3.47
2020-06-04 3.6 3.37 3.5 3.43 125200.0 3.43
2020-06-03 3.55 3.39 3.41 3.47 186100.0 3.47
2020-06-02 3.41 3.23 3.3 3.39 64700.0 3.39
2020-06-01 3.34 3.21 3.29 3.29 54100.0 3.29
2020-05-29 3.34 3.1 3.27 3.14 97800.0 3.14
2020-05-28 3.44 3.22 3.33 3.3 52200.0 3.3
2020-05-27 3.33 3.18 3.29 3.3 58400.0 3.3
2020-05-26 3.44 3.27 3.41 3.27 88700.0 3.27
2020-05-22 3.44 3.31 3.39 3.35 33300.0 3.35
2020-05-21 3.41 3.27 3.27 3.39 64000.0 3.39
2020-05-20 3.43 3.25 3.4 3.29 73900.0 3.29
2020-05-19 3.49 3.25 3.25 3.29 61000.0 3.29
2020-05-18 3.48 3.24 3.42 3.26 103300.0 3.26
2020-05-15 3.41 3.11 3.11 3.34 63200.0 3.34
2020-05-14 3.24 3.05 3.2 3.16 82300.0 3.16
2020-05-13 3.42 3.11 3.37 3.19 96700.0 3.19
2020-05-12 3.66 3.35 3.54 3.47 192200.0 3.47
2020-05-11 3.58 3.37 3.5 3.54 106500.0 3.54
2020-05-08 3.59 3.31 3.35 3.51 118200.0 3.51
2020-05-07 3.63 3.01 3.01 3.34 261400.0 3.34
2020-05-06 3.04 2.95 3.03 2.97 107600.0 2.97
2020-05-05 3.07 2.9 2.98 2.93 62400.0 2.93
2020-05-04 3.06 2.88 3.06 3.02 132900.0 3.02
2020-05-01 3.1 2.92 3.0 3.07 82200.0 3.07
2020-04-30 3.19 3.04 3.19 3.09 89000.0 3.09
2020-04-29 3.15 2.98 3.0 3.02 235200.0 3.02
2020-04-28 3.11 2.93 3.07 3.03 67700.0 3.03
2020-04-27 3.11 2.91 3.0 3.07 122700.0 3.07
2020-04-24 2.95 2.85 2.85 2.93 46700.0 2.93
2020-04-23 3.0 2.76 2.97 2.87 211000.0 2.87
2020-04-22 3.0 2.8 3.0 2.93 152300.0 2.93
2020-04-21 3.1 2.86 3.03 3.0 71600.0 3.0
2020-04-20 3.29 2.98 3.23 3.02 147000.0 3.02
2020-04-17 3.24 3.07 3.09 3.16 73700.0 3.16
2020-04-16 3.3 3.04 3.2 3.07 46400.0 3.07
2020-04-15 3.24 3.04 3.24 3.12 47000.0 3.12
2020-04-14 3.25 3.01 3.2 3.24 97300.0 3.24
2020-04-13 3.21 3.03 3.19 3.2 36100.0 3.2
2020-04-09 3.23 3.11 3.2 3.17 38000.0 3.17
2020-04-08 3.22 3.09 3.11 3.18 26300.0 3.18
2020-04-07 3.3 3.07 3.24 3.09 72100.0 3.09
2020-04-06 3.21 3.01 3.1 3.09 80700.0 3.09
2020-04-03 3.14 2.96 3.05 2.98 23000.0 2.98
2020-04-02 3.07 2.85 2.89 3.04 138400.0 3.04
2020-04-01 3.15 2.92 3.13 2.94 126800.0 2.94
2020-03-31 3.18 2.95 2.95 3.04 107100.0 3.04
2020-03-30 3.1 2.95 2.95 2.98 78200.0 2.98
2020-03-27 3.05 2.87 3.03 2.93 43800.0 2.93
2020-03-26 3.18 3.0 3.02 3.01 126500.0 3.01
2020-03-25 3.08 2.83 2.99 3.0 127100.0 3.0
2020-03-24 3.04 2.88 2.98 2.9 51400.0 2.9
2020-03-23 3.06 2.85 3.03 2.91 61200.0 2.91
2020-03-20 3.26 2.91 2.95 3.02 164500.0 3.02
2020-03-19 3.0 2.82 2.82 2.91 171400.0 2.91
2020-03-18 2.91 2.51 2.81 2.6 131300.0 2.6
2020-03-17 2.95 2.81 2.81 2.83 114300.0 2.83
2020-03-16 3.03 2.75 2.9 2.77 221800.0 2.77
2020-03-13 3.27 3.0 3.15 3.06 248200.0 3.06
2020-03-12 3.25 3.0 3.11 3.13 139000.0 3.13
2020-03-11 3.46 3.3 3.45 3.31 153300.0 3.31
2020-03-10 3.82 3.42 3.55 3.61 106600.0 3.61
2020-03-09 3.64 3.32 3.5 3.5 206900.0 3.5
2020-03-06 3.94 3.76 3.76 3.89 91000.0 3.89
2020-03-05 4.0 3.86 3.97 3.91 73700.0 3.91
2020-03-04 4.06 3.9 4.01 3.97 123400.0 3.97
2020-03-03 4.11 3.96 4.01 3.98 134100.0 3.98
2020-03-02 4.19 4.0 4.15 4.04 141500.0 4.04
2020-02-28 4.15 3.92 3.96 4.08 326200.0 4.08
2020-02-27 4.05 3.82 3.99 3.95 728500.0 3.95
2020-02-26 5.26 4.55 5.25 4.7 503700.0 4.7
2020-02-25 5.03 4.76 4.99 4.87 48500.0 4.87
2020-02-24 5.05 4.66 4.66 5.01 165400.0 5.01
2020-02-21 5.02 4.44 4.89 4.92 159600.0 4.92
2020-02-20 5.13 4.89 4.89 4.95 92500.0 4.95
2020-02-19 4.98 4.74 4.79 4.96 59000.0 4.96
2020-02-18 4.95 4.74 4.95 4.87 66800.0 4.87