ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Oramed Pharmaceuticals Inc. - Common Stock (NQ:ORMP)

2.910 -0.040 (-1.36%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.160 3.160 2.930 2.950 103,507 -0.20(-6.35%)
Dec 24, 2025 2.990 3.240 2.990 3.150 277,365 +0.20(+6.78%)
Dec 23, 2025 2.910 3.000 2.910 2.950 47,642 -0.01(-0.34%)
Dec 22, 2025 2.910 3.025 2.890 2.960 69,301 +0.03(+1.02%)
Dec 19, 2025 2.970 2.975 2.830 2.930 121,935 -0.05(-1.68%)
Dec 18, 2025 3.040 3.058 2.980 2.980 74,064 -0.05(-1.65%)
Dec 17, 2025 3.100 3.190 3.010 3.030 132,249 -0.05(-1.62%)
Dec 16, 2025 3.080 3.150 3.060 3.080 118,571 +0.00(+0.00%)
Dec 15, 2025 3.140 3.175 3.030 3.080 227,738 +0.01(+0.33%)
Dec 12, 2025 3.030 3.200 3.000 3.070 170,230 +0.03(+1.15%)
Dec 11, 2025 2.900 3.140 2.860 3.035 920,329 +0.14(+4.66%)
Dec 10, 2025 2.700 2.920 2.690 2.900 241,364 +0.22(+8.21%)
Dec 09, 2025 2.700 2.770 2.665 2.680 40,659 -0.01(-0.37%)
Dec 08, 2025 2.660 2.770 2.660 2.690 57,467 +0.00(+0.00%)
Dec 05, 2025 2.700 2.750 2.670 2.690 55,552 -0.03(-1.10%)
Dec 04, 2025 2.720 2.750 2.690 2.720 62,258 +0.00(+0.00%)
Dec 03, 2025 2.730 2.760 2.715 2.720 90,010 -0.03(-1.09%)
Dec 02, 2025 2.700 2.836 2.690 2.750 154,041 +0.00(+0.00%)
Dec 01, 2025 2.800 2.800 2.679 2.750 119,918 -0.10(-3.51%)
Nov 28, 2025 2.850 2.890 2.750 2.850 162,998 +0.00(+0.00%)
Nov 26, 2025 2.860 2.920 2.810 2.850 272,210 -0.03(-1.04%)
Nov 25, 2025 2.550 2.990 2.535 2.880 513,120 +0.29(+11.20%)
Nov 24, 2025 2.620 2.650 2.520 2.590 233,587 +0.01(+0.39%)
Nov 21, 2025 2.410 2.640 2.401 2.580 763,455 +0.16(+6.61%)
Nov 20, 2025 2.490 2.501 2.381 2.420 115,731 -0.08(-3.01%)
Nov 19, 2025 2.480 2.650 2.470 2.495 353,570 +0.00(+0.20%)
Nov 18, 2025 2.330 2.500 2.320 2.490 366,033 +0.15(+6.41%)
Nov 17, 2025 2.320 2.360 2.250 2.340 684,837 +0.01(+0.43%)
Nov 14, 2025 2.350 2.400 2.330 2.330 74,371 -0.07(-2.92%)
Nov 13, 2025 2.390 2.490 2.350 2.400 172,359 -0.07(-2.83%)
Nov 12, 2025 2.370 2.470 2.370 2.470 120,999 +0.05(+2.07%)
Nov 11, 2025 2.250 2.430 2.234 2.420 270,534 +0.14(+6.14%)
Nov 10, 2025 2.200 2.300 2.188 2.280 139,675 +0.09(+4.11%)
Nov 07, 2025 2.180 2.220 2.090 2.190 86,258 -0.01(-0.45%)
Nov 06, 2025 2.220 2.230 2.160 2.200 115,867 -0.04(-1.79%)
Nov 05, 2025 2.260 2.290 2.200 2.240 168,687 -0.04(-1.75%)
Nov 04, 2025 2.350 2.400 2.265 2.280 242,380 -0.08(-3.39%)
Nov 03, 2025 2.330 2.390 2.290 2.360 245,573 -0.03(-1.26%)
Oct 31, 2025 2.410 2.410 2.320 2.390 113,428 -0.01(-0.42%)
Oct 30, 2025 2.340 2.420 2.300 2.400 130,122 +0.03(+1.27%)
Oct 29, 2025 2.330 2.415 2.326 2.370 90,707 +0.01(+0.42%)
Oct 28, 2025 2.360 2.360 2.360 2.360 89,971 -0.01(-0.42%)
Oct 27, 2025 2.310 2.430 2.310 2.370 149,727 -0.02(-0.84%)
Oct 24, 2025 2.370 2.430 2.320 2.390 136,448 +0.02(+0.84%)
Oct 23, 2025 2.290 2.450 2.270 2.370 243,887 +0.08(+3.49%)
Oct 22, 2025 2.320 2.330 2.225 2.290 78,048 -0.05(-2.14%)
Oct 21, 2025 2.280 2.400 2.250 2.340 69,192 +0.05(+2.18%)
Oct 20, 2025 2.210 2.310 2.210 2.290 74,573 +0.06(+2.69%)
Oct 17, 2025 2.210 2.270 2.210 2.230 60,833 -0.04(-1.76%)
Oct 16, 2025 2.280 2.300 2.190 2.270 190,814 +0.00(+0.00%)
Oct 15, 2025 2.350 2.360 2.200 2.270 225,077 -0.09(-3.81%)
Oct 14, 2025 2.410 2.430 2.320 2.360 153,110 -0.05(-2.07%)
Oct 13, 2025 2.440 2.440 2.351 2.410 34,978 +0.00(+0.00%)
Oct 10, 2025 2.380 2.470 2.310 2.410 121,378 +0.04(+1.69%)
Oct 09, 2025 2.390 2.408 2.340 2.370 36,128 -0.02(-0.84%)
Oct 08, 2025 2.490 2.500 2.330 2.390 251,017 -0.09(-3.63%)
Oct 07, 2025 2.460 2.499 2.390 2.480 50,524 +0.03(+1.22%)
Oct 06, 2025 2.430 2.510 2.370 2.450 50,882 +0.01(+0.41%)
Oct 03, 2025 2.510 2.570 2.390 2.440 134,988 -0.07(-2.93%)
Oct 02, 2025 2.550 2.570 2.400 2.514 85,248 -0.04(-1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.