ORMP stock overview

Oramed Pharmaceuticals Inc

ORMP IPO: 2007-05-01
2.08 (+0.99%)
103M market cap
3,985 trading days in total
ORMP Latest trading day: 2023-02-23

NasdaqCM
Health Care
Major Pharmaceuticals
Mr. Nadav Kidron
13 full-time employees
New York City, NEW YORK

ORMP stock Buy and Hold Potential More info

INVESTMENT at 2007-05-01 open

ORMP open price was $8.52

1,000.00

Click to edit

HOLDING TIME

3984 trading days

15 years 302 days

TODAY'S WORTH

As of 2023-02-23 close price ($2.08)

244.13

Click to edit

ROI: -75.59% (0.24x) – ANNU: -8.52% (0.91x)

ORMP Dividends

We don't have any infomation about ORMP dividends.
It seems that ORMP have not paid any dividends in it's entire history.

ORMP Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	112 12 shares on 2007-05-01 1 shares on 2023-02-23	1	1	2013-01-23On 2013-01-23 split factor was 1:12

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ORMP Latest trading days

This table contains the list of 500 latest trading days of ORMP.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		10.94	0.01	0.02	885,338	10.96	11.39	10.51	7.96	-0.01	0.06
3985	2023-02-23	2.08	0.02	-0.95	913,785	2.08	2.16	2.08	3.85	0.00	0.00
3984	2023-02-22	2.10	0.04	1.94	430,236	2.08	2.14	2.06	3.85	0.96	-0.95
3983	2023-02-21	2.06	0.12	-5.50	824,305	2.17	2.19	2.06	5.99	-5.07	0.97
3982	2023-02-17	2.18	0.01	0.46	513,642	2.13	2.21	2.13	3.76	2.35	-0.46
3981	2023-02-16	2.17	0.03	-1.36	1,399,418	2.20	2.22	2.12	4.55	-1.36	-1.84
3980	2023-02-15	2.20	0.03	-1.35	1,165,428	2.22	2.23	2.15	3.60	-0.90	0.00
3979	2023-02-14	2.23	0.07	3.24	1,312,992	2.15	2.24	2.12	5.58	3.72	-0.45
3978	2023-02-13	2.16	0.01	-0.46	1,239,458	2.19	2.24	2.13	5.02	-1.37	-0.46
3977	2023-02-10	2.17	0.03	-1.36	2,329,356	2.17	2.25	2.15	4.61	0.00	0.92
3976	2023-02-09	2.20	0.12	5.77	3,455,566	2.14	2.22	2.09	6.07	2.80	-1.36
3975	2023-02-08	2.08	0.03	1.46	1,244,491	2.05	2.13	2.03	4.88	1.46	2.88
3974	2023-02-07	2.05	0.03	-1.44	1,858,145	2.07	2.17	2.05	5.80	-0.97	0.00
3973	2023-02-06	2.08	0.01	0.48	961,770	2.03	2.10	1.99	5.42	2.46	-0.48
3972	2023-02-03	2.07	0.01	0.49	1,213,075	2.02	2.11	2.01	4.95	2.48	-1.93
3971	2023-02-02	2.06	0.00	0.00	1,662,289	2.06	2.10	1.99	5.34	0.00	-1.94
3970	2023-02-01	2.06	0.07	3.52	1,409,673	1.98	2.06	1.96	5.05	4.04	0.00
3969	2023-01-31	1.99	0.00	0.00	1,316,904	2.00	2.04	1.96	4.00	-0.50	-0.50
3968	2023-01-30	1.99	0.05	2.58	1,393,703	1.94	2.00	1.90	5.15	2.58	0.50
3967	2023-01-27	1.94	0.01	0.52	1,552,675	1.91	1.96	1.89	3.66	1.57	0.00
3966	2023-01-26	1.93	0.13	-6.31	2,192,468	2.07	2.08	1.92	7.73	-6.76	-1.04
3965	2023-01-25	2.06	0.02	0.98	1,798,974	2.02	2.08	1.99	4.46	1.98	0.49
3964	2023-01-24	2.04	0.00	0.00	1,563,244	2.02	2.10	2.00	4.95	0.99	-0.98
3963	2023-01-23	2.04	0.02	-0.97	1,931,730	2.07	2.07	1.99	3.86	-1.45	-0.98
3962	2023-01-20	2.06	0.05	-2.37	1,722,915	2.08	2.12	1.96	7.69	-0.96	0.49
3961	2023-01-19	2.11	0.07	-3.21	3,934,012	2.08	2.14	1.81	15.87	1.44	-1.42
3960	2023-01-18	2.18	0.16	7.92	4,625,615	2.02	2.28	1.99	14.36	7.92	-4.59
3959	2023-01-17	2.02	0.23	-10.22	6,549,837	2.16	2.16	1.92	11.11	-6.48	0.00
3958	2023-01-13	2.25	0.29	-11.42	8,896,293	2.48	2.53	2.17	14.52	-9.27	-4.00
3957	2023-01-12	2.54	8.25	-76.46	28,250,100	2.37	2.83	2.32	21.52	7.17	-2.36
3956	2023-01-11	10.79	0.59	5.78	1,081,641	10.75	11.48	10.40	10.05	0.37	-78.04
3955	2023-01-10	10.20	0.65	6.81	727,503	9.68	10.29	9.41	9.09	5.37	5.39
3954	2023-01-09	9.55	1.94	-16.88	1,635,912	12.12	12.12	9.40	22.44	-21.20	1.36
3953	2023-01-06	11.49	1.61	-12.29	1,372,697	13.30	13.36	11.02	17.59	-13.61	5.48
3952	2023-01-05	13.10	0.37	2.91	858,965	12.90	13.73	12.54	9.22	1.55	1.53
3951	2023-01-04	12.73	0.33	2.66	942,125	12.69	13.25	12.61	5.04	0.32	1.34
3950	2023-01-03	12.40	0.37	3.08	1,307,595	12.79	13.50	11.93	12.28	-3.05	2.34
3949	2022-12-30	12.03	0.14	1.18	517,770	11.95	12.21	11.42	6.61	0.67	6.32
3948	2022-12-29	11.89	1.04	9.59	803,947	10.85	12.56	10.66	17.51	9.59	0.50
3947	2022-12-28	10.85	0.07	-0.64	400,205	11.00	11.05	10.51	4.91	-1.36	0.00
3946	2022-12-27	10.92	0.03	-0.27	697,823	11.25	11.25	10.40	7.56	-2.93	0.73
3945	2022-12-23	10.95	0.21	1.96	872,440	10.76	11.28	9.85	13.29	1.77	2.74
3944	2022-12-22	10.74	1.28	13.53	1,213,815	9.36	10.80	9.13	17.84	14.74	0.19
3943	2022-12-21	9.46	1.18	14.25	993,984	8.43	9.80	8.43	16.25	12.22	-1.06
3942	2022-12-20	8.28	0.32	4.02	225,861	7.90	8.31	7.90	5.19	4.81	1.81
3941	2022-12-19	7.96	0.30	-3.63	188,771	8.26	8.29	7.95	4.12	-3.63	-0.75
3940	2022-12-16	8.26	0.08	0.98	206,249	8.11	8.36	8.07	3.58	1.85	0.00
3939	2022-12-15	8.18	0.05	-0.61	241,182	8.10	8.39	7.93	5.68	0.99	-0.86
3938	2022-12-14	8.23	0.22	-2.60	214,824	8.25	8.53	8.12	4.97	-0.24	-1.58
3937	2022-12-13	8.45	0.09	1.08	313,576	8.65	8.67	7.96	8.21	-2.31	-2.37
3936	2022-12-12	8.36	0.15	1.83	208,331	8.18	8.50	8.12	4.65	2.20	3.47
3935	2022-12-09	8.21	0.43	-4.98	189,032	8.62	8.88	8.09	9.16	-4.76	-0.37
3934	2022-12-08	8.64	0.33	3.97	206,555	8.35	8.73	8.24	5.87	3.47	-0.23
3933	2022-12-07	8.31	0.04	0.48	226,119	8.10	8.55	8.09	5.68	2.59	0.48
3932	2022-12-06	8.27	0.31	-3.61	242,244	8.60	8.60	8.13	5.47	-3.84	-2.06
3931	2022-12-05	8.58	0.07	-0.81	335,208	8.70	9.05	8.50	6.32	-1.38	0.23
3930	2022-12-02	8.65	0.31	3.72	251,563	8.17	8.77	8.14	7.71	5.88	0.58
3929	2022-12-01	8.34	0.11	-1.30	269,844	8.50	8.54	7.85	8.12	-1.88	-2.04
3928	2022-11-30	8.45	0.12	1.44	266,661	8.39	8.50	8.01	5.84	0.72	0.59
3927	2022-11-29	8.33	0.36	4.52	251,913	8.05	8.59	7.95	7.95	3.48	0.72
3926	2022-11-28	7.97	0.44	-5.23	242,516	8.41	8.60	7.94	7.85	-5.23	1.00
3925	2022-11-25	8.41	0.52	6.59	153,735	7.91	8.49	7.90	7.46	6.32	0.00
3924	2022-11-23	7.89	0.41	5.48	177,201	7.49	7.98	7.46	6.94	5.34	0.25
3923	2022-11-22	7.48	0.33	-4.23	211,006	7.81	7.81	7.42	4.99	-4.23	0.13
3922	2022-11-21	7.81	0.03	0.39	353,962	7.68	7.99	7.47	6.77	1.69	0.00
3921	2022-11-18	7.78	0.33	-4.07	227,312	8.25	8.48	7.72	9.21	-5.70	-1.29
3920	2022-11-17	8.11	0.12	-1.46	506,836	8.00	8.18	7.55	7.88	1.37	1.73
3919	2022-11-16	8.23	0.77	-8.56	604,030	8.86	8.86	7.70	13.09	-7.11	-2.79
3918	2022-11-15	9.00	1.11	14.07	920,674	8.29	9.71	8.22	17.97	8.56	-1.56
3917	2022-11-14	7.89	0.34	4.50	343,598	7.57	8.07	7.25	10.83	4.23	5.07
3916	2022-11-11	7.55	0.97	14.74	525,574	6.80	7.56	6.56	14.71	11.03	0.26
3915	2022-11-10	6.58	0.37	5.96	248,581	6.52	6.73	6.47	3.99	0.92	3.34
3914	2022-11-09	6.21	0.41	-6.19	231,945	6.54	6.54	6.09	6.88	-5.05	4.99
3913	2022-11-08	6.62	0.10	-1.49	249,507	6.68	6.99	6.54	6.74	-0.90	-1.21
3912	2022-11-07	6.72	0.12	1.82	121,791	6.61	6.81	6.48	4.99	1.66	-0.60
3911	2022-11-04	6.60	0.09	-1.35	309,537	6.84	6.84	6.24	8.77	-3.51	0.15
3910	2022-11-03	6.69	0.02	0.30	161,136	6.56	6.96	6.44	7.93	1.98	2.24
3909	2022-11-02	6.67	0.10	-1.48	212,009	6.78	7.07	6.65	6.19	-1.62	-1.65
3908	2022-11-01	6.77	0.34	-4.78	150,984	7.20	7.29	6.72	7.92	-5.97	0.15
3907	2022-10-31	7.11	0.10	1.43	145,669	7.00	7.26	6.92	4.86	1.57	1.27
3906	2022-10-28	7.01	0.19	2.79	235,996	6.86	7.08	6.58	7.29	2.19	-0.14
3905	2022-10-27	6.82	0.11	-1.59	113,765	6.99	7.09	6.74	5.01	-2.43	0.59
3904	2022-10-26	6.93	0.19	2.82	190,078	6.76	7.18	6.75	6.36	2.51	0.87
3903	2022-10-25	6.74	0.06	0.90	253,140	6.45	6.90	6.45	6.98	4.50	0.30
3902	2022-10-24	6.68	0.19	-2.77	223,806	6.90	6.93	6.48	6.52	-3.19	-3.44
3901	2022-10-21	6.87	0.09	1.33	204,631	6.81	6.97	6.66	4.55	0.88	0.44
3900	2022-10-20	6.78	0.24	3.67	213,978	6.48	6.94	6.44	7.72	4.63	0.44
3899	2022-10-19	6.54	0.29	-4.25	236,809	6.60	6.67	6.32	5.30	-0.91	-0.92
3898	2022-10-18	6.83	0.11	1.64	206,822	6.96	7.06	6.76	4.31	-1.87	-3.37
3897	2022-10-17	6.72	0.48	7.69	267,235	6.41	6.86	6.26	9.36	4.84	3.57
3896	2022-10-14	6.24	0.03	0.48	227,159	6.33	6.43	6.10	5.21	-1.42	2.72
3895	2022-10-13	6.21	0.11	1.80	154,485	5.90	6.26	5.79	7.97	5.25	1.93
3894	2022-10-12	6.10	0.06	0.99	137,259	6.05	6.21	5.93	4.63	0.83	-3.28
3893	2022-10-11	6.04	0.16	2.72	310,435	5.82	6.32	5.75	9.79	3.78	0.17
3892	2022-10-10	5.88	0.19	-3.13	204,038	6.06	6.10	5.84	4.29	-2.97	-1.02
3891	2022-10-07	6.07	0.47	-7.19	309,693	6.46	6.50	5.99	7.89	-6.04	-0.16
3890	2022-10-06	6.54	0.17	-2.53	152,781	6.62	7.02	6.51	7.70	-1.21	-1.22
3889	2022-10-05	6.71	0.37	-5.23	156,478	6.90	7.00	6.50	7.25	-2.75	-1.34
3888	2022-10-04	7.08	0.57	8.76	221,980	6.80	7.09	6.63	6.76	4.12	-2.54
3887	2022-10-03	6.51	0.03	0.46	161,957	6.53	6.62	6.31	4.75	-0.31	4.45
3886	2022-09-30	6.48	0.01	-0.15	224,078	6.50	6.77	6.40	5.69	-0.31	0.77
3885	2022-09-29	6.49	0.25	-3.71	243,096	6.60	6.70	6.40	4.55	-1.67	0.15
3884	2022-09-28	6.74	0.12	1.81	248,001	6.59	6.82	6.45	5.61	2.28	-2.08
3883	2022-09-27	6.62	0.09	1.38	292,628	6.71	6.99	6.55	6.56	-1.34	-0.45
3882	2022-09-26	6.53	0.21	-3.12	186,500	6.61	7.12	6.51	9.23	-1.21	2.76
3881	2022-09-23	6.74	0.20	-2.88	416,104	6.75	6.97	6.62	5.19	-0.15	-1.93
3880	2022-09-22	6.94	0.34	-4.67	285,674	7.26	7.30	6.87	5.92	-4.41	-2.74
3879	2022-09-21	7.28	0.02	0.28	453,575	7.33	7.72	7.17	7.50	-0.68	-0.27
3878	2022-09-20	7.26	0.39	-5.10	181,659	7.67	7.67	7.26	5.35	-5.35	0.96
3877	2022-09-19	7.65	0.03	-0.39	222,691	7.68	7.84	7.50	4.43	-0.39	0.26
3876	2022-09-16	7.68	0.74	-8.79	281,524	8.23	8.28	7.54	8.99	-6.68	0.00
3875	2022-09-15	8.42	0.18	-2.09	184,187	8.40	8.56	8.14	5.00	0.24	-2.26
3874	2022-09-14	8.60	0.29	-3.26	194,091	8.83	8.83	8.41	4.76	-2.60	-2.33
3873	2022-09-13	8.89	0.15	1.72	432,450	8.21	8.94	8.21	8.89	8.28	-0.67
3872	2022-09-12	8.74	0.22	2.58	214,250	8.58	8.77	8.43	3.96	1.86	-6.06
3871	2022-09-09	8.52	0.25	3.02	298,265	8.49	8.67	8.10	6.71	0.35	0.70
3870	2022-09-08	8.27	0.69	9.10	344,495	7.57	8.27	7.50	10.17	9.25	2.66
3869	2022-09-07	7.58	0.42	5.87	327,567	7.35	7.86	7.35	6.94	3.13	-0.13
3868	2022-09-06	7.16	1.01	-12.36	529,857	8.27	8.27	7.13	13.78	-13.42	2.65
3867	2022-09-02	8.17	0.13	-1.57	221,762	8.41	8.41	8.06	4.16	-2.85	1.22
3866	2022-09-01	8.30	0.26	-3.04	252,775	8.44	8.57	8.14	5.09	-1.66	1.33
3865	2022-08-31	8.56	0.09	1.06	134,453	8.58	8.67	8.46	2.45	-0.23	-1.40
3864	2022-08-30	8.47	0.14	-1.63	167,229	8.63	8.71	8.33	4.40	-1.85	1.30
3863	2022-08-29	8.61	0.19	2.26	149,626	8.28	8.75	8.26	5.92	3.99	0.23
3862	2022-08-26	8.42	0.54	-6.03	339,855	8.99	9.05	8.32	8.12	-6.34	-1.66
3861	2022-08-25	8.96	0.34	-3.66	346,354	9.32	9.35	8.89	4.94	-3.86	0.33
3860	2022-08-24	9.30	0.49	5.56	318,032	8.77	9.43	8.77	7.53	6.04	0.22
3859	2022-08-23	8.81	0.05	0.57	245,666	8.76	8.93	8.54	4.45	0.57	-0.45
3858	2022-08-22	8.76	0.38	-4.16	239,110	8.90	9.11	8.67	4.94	-1.57	0.00
3857	2022-08-19	9.14	0.01	-0.11	274,014	9.00	9.22	8.83	4.33	1.56	-2.63
3856	2022-08-18	9.15	0.13	1.44	228,914	8.99	9.17	8.82	3.89	1.78	-1.64
3855	2022-08-17	9.02	0.51	-5.35	484,159	9.38	9.43	8.68	8.00	-3.84	-0.33
3854	2022-08-16	9.53	0.38	-3.83	638,801	9.98	10.46	9.40	10.62	-4.51	-1.57
3853	2022-08-15	9.91	0.43	4.54	447,317	9.28	9.99	9.22	8.30	6.79	0.71
3852	2022-08-12	9.48	0.06	-0.63	597,194	9.83	9.83	9.01	8.34	-3.56	-2.11
3851	2022-08-11	9.54	0.77	8.78	850,773	8.96	9.61	8.78	9.26	6.47	3.04
3850	2022-08-10	8.77	0.21	2.45	434,454	8.80	9.04	8.33	8.07	-0.34	2.17
3849	2022-08-09	8.56	0.21	-2.39	372,351	8.80	9.05	8.31	8.41	-2.73	2.80
3848	2022-08-08	8.77	0.22	2.57	504,519	8.73	9.27	8.62	7.45	0.46	0.34
3847	2022-08-05	8.55	0.09	-1.04	367,251	8.61	8.87	8.53	3.95	-0.70	2.11
3846	2022-08-04	8.64	0.29	3.47	783,571	8.44	8.97	8.21	9.00	2.37	-0.35
3845	2022-08-03	8.35	0.39	4.90	390,476	8.10	8.63	8.10	6.54	3.09	1.08
3844	2022-08-02	7.96	0.40	-4.78	475,129	8.28	8.42	7.82	7.25	-3.86	1.76
3843	2022-08-01	8.36	0.42	-4.78	412,337	8.64	8.80	8.33	5.44	-3.24	-0.96
3842	2022-07-29	8.78	0.31	3.66	482,663	8.41	8.86	8.20	7.85	4.40	-1.59
3841	2022-07-28	8.47	0.43	5.35	442,391	8.03	8.49	7.88	7.60	5.48	-0.71
3840	2022-07-27	8.04	0.22	2.81	410,822	7.89	8.18	7.70	6.08	1.90	-0.12
3839	2022-07-26	7.82	0.16	2.09	381,346	7.86	8.12	7.63	6.23	-0.51	0.90
3838	2022-07-25	7.66	1.08	-12.36	953,534	8.74	8.81	7.53	14.65	-12.36	2.61
3837	2022-07-22	8.74	0.93	-9.62	862,439	9.67	9.84	8.32	15.72	-9.62	0.00
3836	2022-07-21	9.67	0.90	10.26	1,015,864	8.87	9.73	8.86	9.81	9.02	0.00
3835	2022-07-20	8.77	0.35	4.16	639,173	8.48	8.90	8.48	4.95	3.42	1.14
3834	2022-07-19	8.42	0.13	1.57	706,213	8.35	8.75	8.25	5.99	0.84	0.71
3833	2022-07-18	8.29	0.31	3.88	721,399	8.00	8.53	8.00	6.62	3.62	0.72
3832	2022-07-15	7.98	0.16	-1.97	1,169,597	8.32	8.38	7.48	10.82	-4.09	0.25
3831	2022-07-14	8.14	0.94	-10.35	2,250,594	8.67	9.59	8.01	18.22	-6.11	2.21
3830	2022-07-13	9.08	0.64	7.58	2,899,773	8.14	9.16	7.44	21.13	11.55	-4.52
3829	2022-07-12	8.44	0.22	-2.54	24,824,743	8.66	12.18	8.20	45.96	-2.54	-3.55
3828	2022-07-11	8.66	0.46	5.61	4,859,714	7.75	8.98	7.33	21.29	11.74	0.00
3827	2022-07-08	8.20	2.52	44.37	16,616,959	5.80	8.80	5.70	53.45	41.38	-5.49
3826	2022-07-07	5.68	0.64	12.70	1,345,821	5.28	5.82	5.24	10.98	7.58	2.11
3825	2022-07-06	5.04	0.19	3.92	509,634	4.83	5.25	4.83	8.70	4.35	4.76
3824	2022-07-05	4.85	0.25	5.43	235,121	4.51	4.88	4.46	9.31	7.54	-0.41
3823	2022-07-01	4.60	0.02	0.44	461,516	4.58	4.76	4.47	6.33	0.44	-1.96
3822	2022-06-30	4.58	0.08	1.78	339,903	4.34	4.68	4.29	8.99	5.53	0.00
3821	2022-06-29	4.50	0.06	-1.32	341,803	4.50	4.56	4.31	5.56	0.00	-3.56
3820	2022-06-28	4.56	0.04	0.88	531,681	4.54	4.68	4.40	6.17	0.44	-1.32
3819	2022-06-27	4.52	0.38	-7.76	697,171	4.93	5.00	4.50	10.14	-8.32	0.44
3818	2022-06-24	4.90	0.51	-9.43	4,542,467	5.44	5.54	4.81	13.42	-9.93	0.61
3817	2022-06-23	5.41	1.18	27.90	1,660,881	4.36	5.42	4.34	24.77	24.08	0.55
3816	2022-06-22	4.23	0.01	-0.24	710,783	4.04	4.44	4.01	10.64	4.70	3.07
3815	2022-06-21	4.24	0.52	13.98	948,550	3.84	4.31	3.79	13.54	10.42	-4.72
3814	2022-06-17	3.72	0.00	0.00	752,247	3.77	3.90	3.70	5.31	-1.33	3.23
3813	2022-06-16	3.72	0.24	-6.06	1,254,679	3.80	3.83	3.59	6.32	-2.11	1.34
3812	2022-06-15	3.96	0.17	-4.12	660,468	4.16	4.16	3.91	6.01	-4.81	-4.04
3811	2022-06-14	4.13	0.13	3.25	555,171	4.06	4.22	3.97	6.16	1.72	0.73
3810	2022-06-13	4.00	0.38	-8.68	850,188	4.25	4.25	3.90	8.24	-5.88	1.50
3809	2022-06-10	4.38	0.15	-3.31	481,428	4.61	4.72	4.31	8.89	-4.99	-2.97
3808	2022-06-09	4.53	0.08	-1.74	577,435	4.60	4.74	4.47	5.87	-1.52	1.77
3807	2022-06-08	4.61	0.34	-6.87	960,775	4.92	5.00	4.47	10.77	-6.30	-0.22
3806	2022-06-07	4.95	0.28	6.00	522,981	4.62	5.03	4.59	9.52	7.14	-0.61
3805	2022-06-06	4.67	0.25	-5.08	805,711	5.00	5.02	4.54	9.60	-6.60	-1.07
3804	2022-06-03	4.92	0.23	4.90	781,740	4.63	4.94	4.43	11.02	6.26	1.63
3803	2022-06-02	4.69	0.31	7.08	522,850	4.36	4.70	4.30	9.17	7.57	-1.28
3802	2022-06-01	4.38	0.25	-5.40	537,885	4.72	4.73	4.35	8.05	-7.20	-0.46
3801	2022-05-31	4.63	0.28	-5.70	1,513,877	4.93	4.93	4.61	6.49	-6.09	1.94
3800	2022-05-27	4.91	0.20	4.25	333,241	4.71	4.92	4.62	6.37	4.25	0.41
3799	2022-05-26	4.71	0.24	5.37	370,013	4.58	4.76	4.54	4.80	2.84	0.00
3798	2022-05-25	4.47	0.12	2.76	483,168	4.32	4.59	4.32	6.25	3.47	2.46
3797	2022-05-24	4.35	0.24	-5.23	692,167	4.55	4.56	4.28	6.15	-4.40	-0.69
3796	2022-05-23	4.59	0.06	1.32	419,593	4.59	4.70	4.47	5.01	0.00	-0.87
3795	2022-05-20	4.53	0.01	0.22	536,890	4.75	4.75	4.26	10.32	-4.63	1.32
3794	2022-05-19	4.52	0.07	1.57	425,310	4.38	4.65	4.38	6.16	3.20	5.09
3793	2022-05-18	4.45	0.69	-13.42	744,443	5.02	5.11	4.44	13.35	-11.35	-1.57
3792	2022-05-17	5.14	0.25	5.11	909,147	5.10	5.18	4.79	7.65	0.78	-2.33
3791	2022-05-16	4.89	0.32	7.00	883,970	4.62	5.03	4.53	10.82	5.84	4.29
3790	2022-05-13	4.57	0.43	10.39	1,057,179	4.33	4.79	4.23	12.93	5.54	1.09
3789	2022-05-12	4.14	0.25	6.43	1,845,748	3.75	4.18	3.75	11.47	10.40	4.59
3788	2022-05-11	3.89	0.25	-6.04	1,670,550	4.17	4.26	3.80	11.03	-6.71	-3.60
3787	2022-05-10	4.14	0.27	-6.12	1,587,017	4.55	4.66	4.08	12.75	-9.01	0.72
3786	2022-05-09	4.41	0.66	-13.02	1,550,698	5.00	5.00	4.34	13.20	-11.80	3.17
3785	2022-05-06	5.07	0.26	-4.88	468,059	5.29	5.29	5.05	4.54	-4.16	-1.38
3784	2022-05-05	5.33	0.48	-8.26	572,798	5.72	5.72	5.22	8.74	-6.82	-0.75
3783	2022-05-04	5.81	0.11	1.93	688,112	5.74	5.85	5.31	9.41	1.22	-1.55
3782	2022-05-03	5.70	0.07	1.24	996,552	5.65	5.92	5.49	7.61	0.88	0.70
3781	2022-05-02	5.63	0.49	9.53	941,385	5.15	5.65	5.14	9.90	9.32	0.36
3780	2022-04-29	5.14	0.43	-7.72	578,815	5.52	5.71	5.13	10.51	-6.88	0.19
3779	2022-04-28	5.57	0.08	1.46	543,012	5.52	5.70	5.25	8.15	0.91	-0.90
3778	2022-04-27	5.49	0.06	-1.08	647,400	5.53	5.68	5.43	4.52	-0.72	0.55
3777	2022-04-26	5.55	0.35	-5.93	445,172	5.83	5.88	5.52	6.17	-4.80	-0.36
3776	2022-04-25	5.90	0.13	2.25	503,244	5.74	6.03	5.71	5.57	2.79	-1.19
3775	2022-04-22	5.77	0.25	-4.15	473,272	6.10	6.18	5.75	7.05	-5.41	-0.52
3774	2022-04-21	6.02	0.30	-4.75	576,566	6.39	6.58	5.97	9.55	-5.79	1.33
3773	2022-04-20	6.32	0.22	-3.36	488,642	6.69	6.78	6.24	8.07	-5.53	1.11
3772	2022-04-19	6.54	0.02	0.31	659,100	6.64	6.78	6.39	5.87	-1.51	2.29
3771	2022-04-18	6.52	0.34	-4.96	910,156	6.99	6.99	6.39	8.58	-6.72	1.84
3770	2022-04-15	6.86	0.00	0.00	559,065	7.06	7.12	6.71	5.81	-2.83	1.90
3769	2022-04-14	6.86	0.20	-2.83	559,091	7.06	7.12	6.71	5.81	-2.83	2.92
3768	2022-04-13	7.06	0.15	2.17	1,146,916	6.98	7.29	6.82	6.73	1.15	0.00
3767	2022-04-12	6.91	0.26	-3.63	780,612	7.34	7.55	6.89	8.99	-5.86	1.01
3766	2022-04-11	7.17	0.80	-10.04	1,035,166	7.83	7.87	7.05	10.47	-8.43	2.37
3765	2022-04-08	7.97	0.28	-3.39	555,727	8.21	8.27	7.86	4.99	-2.92	-1.76
3764	2022-04-07	8.25	0.25	-2.94	355,141	8.50	8.63	8.13	5.88	-2.94	-0.48
3763	2022-04-06	8.50	0.10	-1.16	451,951	8.52	8.65	8.29	4.23	-0.23	0.00
3762	2022-04-05	8.60	0.40	-4.44	400,984	8.99	9.18	8.54	7.12	-4.34	-0.93
3761	2022-04-04	9.00	0.35	4.05	372,809	8.70	9.09	8.59	5.75	3.45	-0.11
3760	2022-04-01	8.65	0.00	0.00	401,633	8.75	8.85	8.40	5.14	-1.14	0.58
3759	2022-03-31	8.65	0.37	-4.10	582,169	9.05	9.10	8.63	5.19	-4.42	1.16
3758	2022-03-30	9.02	0.40	-4.25	279,045	9.38	9.61	8.97	6.82	-3.84	0.33
3757	2022-03-29	9.42	0.34	3.74	274,732	9.29	9.63	9.23	4.31	1.40	-0.42
3756	2022-03-28	9.08	0.16	-1.73	180,154	9.19	9.39	8.87	5.66	-1.20	2.31
3755	2022-03-25	9.24	0.38	-3.95	223,276	9.52	9.72	9.13	6.20	-2.94	-0.54
3754	2022-03-24	9.62	0.29	3.11	200,078	9.46	9.65	9.33	3.38	1.69	-1.04
3753	2022-03-23	9.33	0.12	-1.27	271,478	9.34	9.85	9.26	6.32	-0.11	1.39
3752	2022-03-22	9.45	0.03	0.32	444,201	9.51	9.73	9.38	3.68	-0.63	-1.16
3751	2022-03-21	9.42	0.32	-3.29	324,194	9.64	9.75	9.29	4.77	-2.28	0.96
3750	2022-03-18	9.74	0.18	-1.81	1,073,888	9.82	10.40	9.70	7.13	-0.81	-1.03
3749	2022-03-17	9.92	0.44	4.64	279,375	9.36	10.09	9.23	9.19	5.98	-1.01
3748	2022-03-16	9.48	0.61	6.88	399,622	9.09	9.51	8.98	5.83	4.29	-1.27
3747	2022-03-15	8.87	0.24	2.78	298,275	8.67	8.90	8.50	4.61	2.31	2.48
3746	2022-03-14	8.63	0.48	-5.27	405,877	9.19	9.20	8.51	7.51	-6.09	0.46
3745	2022-03-11	9.11	0.51	-5.30	220,735	9.62	9.72	9.05	6.96	-5.30	0.88
3744	2022-03-10	9.62	0.08	0.84	383,034	9.34	9.80	9.22	6.21	3.00	0.00
3743	2022-03-09	9.54	0.68	7.67	363,070	9.10	9.57	9.06	5.60	4.84	-2.10
3742	2022-03-08	8.86	0.28	3.26	472,566	8.55	9.04	8.40	7.49	3.63	2.71
3741	2022-03-07	8.58	0.35	-3.92	479,743	8.89	9.07	8.48	6.64	-3.49	-0.35
3740	2022-03-04	8.93	0.54	-5.70	284,609	9.30	9.62	8.82	8.60	-3.98	-0.45
3739	2022-03-03	9.47	0.69	-6.79	361,968	10.04	10.09	9.33	7.57	-5.68	-1.80
3738	2022-03-02	10.16	0.26	2.63	345,005	9.94	10.31	9.67	6.44	2.21	-1.18
3737	2022-03-01	9.90	0.40	-3.88	287,037	10.19	10.41	9.81	5.89	-2.85	0.40
3736	2022-02-28	10.30	0.17	1.68	565,891	9.93	10.49	9.93	5.64	3.73	-1.07
3735	2022-02-25	10.13	0.01	-0.10	300,039	10.19	10.26	9.84	4.12	-0.59	-1.97
3734	2022-02-24	10.14	0.61	6.40	767,099	9.00	10.19	8.83	15.11	12.67	0.49
3733	2022-02-23	9.53	0.62	-6.11	348,848	10.32	10.32	9.49	8.04	-7.66	-5.56
3732	2022-02-22	10.15	0.41	-3.88	581,940	10.15	10.48	10.07	4.04	0.00	1.67
3731	2022-02-18	10.56	0.07	-0.66	444,690	10.86	11.13	10.52	5.62	-2.76	-3.88
3730	2022-02-17	10.63	0.85	-7.40	462,168	11.37	11.39	10.44	8.36	-6.51	2.16
3729	2022-02-16	11.48	0.14	-1.20	460,791	11.45	11.82	11.22	5.24	0.26	-0.96
3728	2022-02-15	11.62	0.71	6.51	364,294	11.29	11.72	11.15	5.05	2.92	-1.46
3727	2022-02-14	10.91	0.42	-3.71	361,164	11.08	11.39	10.82	5.14	-1.53	3.48
3726	2022-02-11	11.33	1.06	-8.56	620,006	12.32	12.34	11.09	10.15	-8.04	-2.21
3725	2022-02-10	12.39	0.03	0.24	589,639	11.97	12.80	12.00	6.68	3.51	-0.56
3724	2022-02-09	12.36	0.92	8.04	766,279	11.64	12.61	11.59	8.76	6.19	-3.16
3723	2022-02-08	11.44	0.06	-0.52	330,438	11.37	11.55	11.09	4.05	0.62	1.75
3722	2022-02-07	11.50	0.18	1.59	560,624	11.40	11.72	11.27	3.95	0.88	-1.13
3721	2022-02-05	11.32	0.00	0.00	565,647	10.84	11.42	10.56	7.93	4.43	0.71
3720	2022-02-04	11.32	0.38	3.47	565,647	10.84	11.42	10.56	7.93	4.43	-4.24
3719	2022-02-03	10.94	0.24	-2.15	1,408,263	10.74	11.87	10.56	12.20	1.86	-0.91
3718	2022-02-02	11.18	0.64	6.07	3,729,126	10.90	11.74	10.49	11.47	2.57	-3.94
3717	2022-02-01	10.54	1.58	17.63	2,589,204	9.06	10.68	8.94	19.21	16.34	3.42
3716	2022-01-31	8.96	0.48	5.66	693,568	8.43	8.99	8.25	8.78	6.29	1.12
3715	2022-01-28	8.48	0.29	3.54	358,101	8.19	8.50	8.02	5.86	3.54	-0.59
3714	2022-01-27	8.19	0.39	-4.55	478,591	8.64	8.83	8.17	7.64	-5.21	0.00
3713	2022-01-26	8.58	0.09	-1.04	727,006	9.09	9.24	8.52	7.92	-5.61	0.70
3712	2022-01-25	8.67	0.19	-2.14	544,368	8.67	8.99	8.55	5.07	0.00	4.84
3711	2022-01-24	8.86	0.06	-0.67	1,548,381	8.28	8.94	7.52	17.15	7.00	-2.14
3710	2022-01-21	8.92	1.00	-10.08	1,673,478	9.61	9.82	8.76	11.03	-7.18	-7.17
3709	2022-01-20	9.92	0.67	-6.33	776,696	10.68	10.71	9.82	8.33	-7.12	-3.13
3708	2022-01-19	10.59	0.24	2.32	806,577	10.44	11.10	10.39	6.80	1.44	0.85
3707	2022-01-18	10.35	0.70	-6.33	634,889	10.88	10.99	10.33	6.07	-4.87	0.87
3706	2022-01-14	11.05	0.10	0.91	550,559	10.95	11.27	10.72	5.02	0.91	-1.54
3705	2022-01-13	10.95	1.13	-9.35	975,688	12.08	12.22	10.86	11.26	-9.35	0.00
3704	2022-01-12	12.08	0.03	0.25	688,078	12.01	12.43	11.92	4.25	0.58	0.00
3703	2022-01-11	12.05	0.02	0.17	567,417	11.99	12.40	11.69	5.92	0.50	-0.33
3702	2022-01-10	12.03	0.35	-2.83	663,631	12.12	12.17	11.37	6.60	-0.74	-0.33
3701	2022-01-07	12.38	0.34	2.82	546,888	12.01	12.55	11.97	4.83	3.08	-2.10
3700	2022-01-06	12.04	0.21	1.78	676,945	11.90	12.50	11.38	9.41	1.18	-0.25
3699	2022-01-05	11.83	1.07	-8.29	862,654	13.08	13.15	11.70	11.09	-9.56	0.59
3698	2022-01-04	12.90	0.99	-7.13	1,051,868	13.85	13.88	12.22	11.99	-6.86	1.40
3697	2022-01-03	13.89	0.39	-2.73	680,607	14.62	14.76	13.74	6.98	-4.99	-0.29
3696	2021-12-31	14.28	0.56	4.08	1,412,234	13.27	14.57	13.25	9.95	7.61	2.38
3695	2021-12-30	13.72	0.62	4.73	1,614,128	13.09	13.93	12.72	9.24	4.81	-3.28
3694	2021-12-29	13.10	0.12	0.92	1,898,182	13.20	13.91	12.82	8.26	-0.76	-0.08
3693	2021-12-28	12.98	1.67	-11.40	1,631,753	14.80	14.80	12.84	13.24	-12.30	1.69
3692	2021-12-27	14.65	0.87	-5.61	905,675	15.42	15.55	14.05	9.73	-4.99	1.02
3691	2021-12-23	15.52	0.14	0.91	301,110	15.49	15.64	14.85	5.10	0.19	-0.64
3690	2021-12-22	15.38	0.18	-1.16	331,023	15.55	15.80	15.11	4.44	-1.09	0.72
3689	2021-12-21	15.56	0.44	2.91	270,665	15.42	15.68	15.10	3.76	0.91	-0.06
3688	2021-12-20	15.12	0.28	-1.82	386,809	15.11	15.25	14.54	4.70	0.07	1.98
3687	2021-12-17	15.40	0.70	4.76	742,438	14.53	15.61	13.89	11.84	5.99	-1.88
3686	2021-12-16	14.70	0.39	-2.58	528,497	15.57	15.89	14.52	8.80	-5.59	-1.16
3685	2021-12-15	15.09	0.46	3.14	884,919	14.25	15.19	13.87	9.26	5.89	3.18
3684	2021-12-14	14.63	1.06	-6.76	729,352	14.99	15.27	14.18	7.27	-2.40	-2.60
3683	2021-12-13	15.69	0.25	-1.57	390,337	15.55	16.30	15.30	6.43	0.90	-4.46
3682	2021-12-10	15.94	0.43	-2.63	412,264	16.72	16.93	15.53	8.37	-4.67	-2.45
3681	2021-12-09	16.37	0.87	-5.05	484,474	17.01	17.36	16.21	6.76	-3.76	2.14
3680	2021-12-08	17.24	0.38	2.25	537,416	17.10	17.64	16.39	7.31	0.82	-1.33
3679	2021-12-07	16.86	1.28	8.22	652,866	16.17	17.40	16.09	8.10	4.27	1.42
3678	2021-12-06	15.58	0.15	0.97	1,396,284	14.81	15.82	13.65	14.65	5.20	3.79
3677	2021-12-03	15.43	2.09	-11.93	1,631,096	17.15	17.40	15.19	12.89	-10.03	-4.02
3676	2021-12-02	17.52	0.17	-0.96	628,375	17.66	18.36	17.07	7.30	-0.79	-2.11
3675	2021-12-01	17.69	1.53	-7.96	989,480	18.95	19.65	17.50	11.35	-6.65	-0.17
3674	2021-11-30	19.22	0.91	4.97	1,808,218	18.52	19.43	17.39	11.02	3.78	-1.40
3673	2021-11-29	18.31	1.90	-9.40	1,257,934	21.19	21.80	18.12	17.37	-13.59	1.15
3672	2021-11-26	20.21	1.29	6.82	646,223	19.00	20.48	18.37	11.11	6.37	4.85
3671	2021-11-24	18.92	0.71	3.90	2,222,892	20.31	22.12	18.00	20.29	-6.84	0.42
3670	2021-11-23	18.21	0.74	-3.91	1,970,084	17.79	20.01	17.01	16.86	2.36	11.53
3669	2021-11-22	18.95	7.55	-28.49	3,335,763	26.43	26.43	18.92	28.41	-28.30	-6.12
3668	2021-11-19	26.50	1.15	-4.16	524,646	27.51	28.54	26.18	8.58	-3.67	-0.26
3667	2021-11-18	27.65	0.40	1.47	663,797	27.25	28.15	26.32	6.72	1.47	-0.51
3666	2021-11-17	27.25	0.43	-1.55	426,455	27.47	28.00	27.00	3.64	-0.80	0.00
3665	2021-11-16	27.68	0.48	-1.70	361,488	27.64	28.00	26.92	3.91	0.14	-0.76
3664	2021-11-15	28.16	0.49	-1.71	456,887	29.04	29.24	27.50	5.99	-3.03	-1.85
3663	2021-11-12	28.65	0.73	2.61	635,895	27.87	28.98	25.75	11.59	2.80	1.36
3662	2021-11-11	27.92	0.54	1.97	396,492	27.74	28.73	27.69	3.75	0.65	-0.18
3661	2021-11-10	27.38	1.84	-6.30	973,295	28.67	28.72	26.17	8.89	-4.50	1.31
3660	2021-11-09	29.22	0.53	-1.78	940,858	29.86	29.86	27.35	8.41	-2.14	-1.88
3659	2021-11-08	29.75	2.92	10.88	912,712	27.00	30.38	26.73	13.52	10.19	0.37
3658	2021-11-05	26.83	0.34	1.28	762,463	26.21	27.25	25.90	5.15	2.37	0.63
3657	2021-11-04	26.49	1.41	5.62	1,564,895	25.66	26.79	25.20	6.20	3.23	-1.06
3656	2021-11-03	25.08	3.71	-12.89	2,965,235	28.24	31.54	24.63	24.47	-11.19	2.31
3655	2021-11-02	28.79	3.71	14.79	1,177,608	25.47	28.98	25.42	13.98	13.03	-1.91
3654	2021-11-01	25.08	1.67	7.13	1,102,570	23.52	25.68	23.45	9.48	6.63	1.56
3653	2021-10-29	23.41	0.08	-0.34	692,109	23.68	24.23	23.15	4.56	-1.14	0.47
3652	2021-10-28	23.49	0.52	2.26	331,955	23.11	23.75	22.99	3.29	1.64	0.81
3651	2021-10-27	22.97	0.20	-0.86	273,781	22.97	23.56	22.72	3.66	0.00	0.61
3650	2021-10-26	23.17	0.25	1.09	334,010	23.05	23.56	22.91	2.82	0.52	-0.86
3649	2021-10-25	22.92	0.31	1.37	434,973	22.60	23.55	22.40	5.09	1.42	0.57
3648	2021-10-22	22.61	0.23	1.03	457,622	22.39	22.88	21.85	4.60	0.98	-0.04
3647	2021-10-21	22.38	0.26	1.18	414,269	21.69	22.51	21.36	5.30	3.18	0.04
3646	2021-10-20	22.12	0.62	-2.73	535,733	22.74	22.80	21.38	6.24	-2.73	-1.94
3645	2021-10-19	22.74	0.26	1.16	420,563	22.67	23.28	22.44	3.71	0.31	0.00
3644	2021-10-18	22.48	0.42	1.90	347,465	22.04	22.62	21.89	3.31	2.00	0.85
3643	2021-10-15	22.06	1.58	-6.68	734,352	23.96	23.96	21.41	10.64	-7.93	-0.09
3642	2021-10-14	23.64	0.20	0.85	444,693	23.66	23.87	23.29	2.45	-0.08	1.35
3641	2021-10-13	23.44	0.20	0.86	247,968	23.45	23.60	23.01	2.52	-0.04	0.94
3640	2021-10-12	23.24	0.24	1.04	629,116	23.00	23.60	22.47	4.91	1.04	0.90
3639	2021-10-11	23.00	0.37	1.63	418,846	22.42	23.30	22.08	5.44	2.59	0.00
3638	2021-10-08	22.63	0.01	0.04	465,485	22.25	22.81	21.81	4.49	1.71	-0.93
3637	2021-10-07	22.62	1.04	4.82	541,544	21.53	22.91	21.24	7.76	5.06	-1.64
3636	2021-10-06	21.58	0.02	-0.09	446,272	20.76	21.85	20.50	6.50	3.95	-0.23
3635	2021-10-05	21.60	1.32	6.51	435,584	20.44	21.67	20.44	6.02	5.68	-3.89
3634	2021-10-04	20.28	0.65	-3.11	495,505	20.77	21.04	20.11	4.48	-2.36	0.79
3633	2021-10-01	20.93	1.05	-4.78	1,004,163	22.10	22.10	20.08	9.14	-5.29	-0.76
3632	2021-09-30	21.98	0.36	-1.61	1,460,177	22.56	23.02	21.62	6.21	-2.57	0.55
3631	2021-09-29	22.34	0.33	-1.46	870,388	23.01	23.79	22.05	7.56	-2.91	0.98
3630	2021-09-28	22.67	1.15	-4.83	658,067	23.66	23.78	22.50	5.41	-4.18	1.50
3629	2021-09-27	23.82	1.13	4.98	941,264	22.69	24.23	22.41	8.02	4.98	-0.67
3628	2021-09-24	22.69	0.63	2.86	1,210,706	22.02	23.91	21.85	9.36	3.04	0.00
3627	2021-09-23	22.06	1.81	8.94	928,838	20.44	22.39	20.29	10.27	7.93	-0.18
3626	2021-09-22	20.25	1.06	5.52	914,100	19.37	20.75	19.25	7.74	4.54	0.94
3625	2021-09-21	19.19	0.02	0.10	533,830	19.28	19.57	18.52	5.45	-0.47	0.94
3624	2021-09-20	19.17	1.33	-6.49	630,458	19.37	20.39	19.03	7.02	-1.03	0.57
3623	2021-09-17	20.50	0.37	-1.77	1,000,199	20.72	20.90	19.44	7.05	-1.06	-5.51
3622	2021-09-16	20.87	1.42	7.30	933,863	19.42	21.26	19.32	9.99	7.47	-0.72
3621	2021-09-15	19.45	0.37	1.94	506,949	18.84	19.95	18.55	7.43	3.24	-0.15
3620	2021-09-14	19.08	0.51	-2.60	918,806	19.60	20.72	18.76	10.00	-2.65	-1.26
3619	2021-09-13	19.59	0.08	0.41	445,372	19.51	20.22	19.05	6.00	0.41	0.05
3618	2021-09-10	19.51	0.32	-1.61	431,368	19.89	20.23	19.04	5.98	-1.91	0.00
3617	2021-09-09	19.83	0.80	4.20	803,289	18.88	20.44	18.88	8.26	5.03	0.30
3616	2021-09-08	19.03	0.23	1.22	536,364	18.24	19.33	18.20	6.20	4.33	-0.79
3615	2021-09-07	18.80	0.61	-3.14	530,123	19.33	19.33	17.90	7.40	-2.74	-2.98
3614	2021-09-03	19.41	0.96	5.20	668,012	18.45	19.90	18.26	8.89	5.20	-0.41
3613	2021-09-02	18.45	1.74	-8.62	1,730,433	20.49	20.65	17.79	13.96	-9.96	0.00
3612	2021-09-01	20.19	0.51	2.59	1,197,169	19.37	20.79	19.19	8.26	4.23	1.49
3611	2021-08-31	19.68	0.78	4.13	871,961	18.70	19.99	18.63	7.27	5.24	-1.58
3610	2021-08-30	18.90	0.19	1.02	551,158	18.59	19.29	17.59	9.14	1.67	-1.06
3609	2021-08-27	18.71	0.92	5.17	498,991	17.94	18.91	17.62	7.19	4.29	-0.64
3608	2021-08-26	17.79	0.24	1.37	530,499	17.73	18.19	17.10	6.15	0.34	0.84
3607	2021-08-25	17.55	1.41	8.74	802,148	16.06	17.96	15.92	12.70	9.28	1.03
3606	2021-08-24	16.14	0.29	1.83	550,982	16.17	16.54	15.71	5.13	-0.19	-0.50
3605	2021-08-23	15.85	0.59	3.87	537,331	15.50	16.05	15.34	4.58	2.26	2.02
3604	2021-08-20	15.26	0.99	6.94	546,109	14.19	15.34	14.13	8.53	7.54	1.57
3603	2021-08-19	14.27	1.25	-8.05	985,353	14.85	14.92	14.04	5.93	-3.91	-0.56
3602	2021-08-18	15.52	0.14	-0.89	838,947	16.28	16.40	15.37	6.33	-4.67	-4.32
3601	2021-08-17	15.66	0.45	2.96	1,197,805	14.88	16.12	14.62	10.08	5.24	3.96
3600	2021-08-16	15.21	2.47	-13.97	1,575,339	17.50	17.51	15.15	13.49	-13.09	-2.17
3599	2021-08-13	17.68	3.07	-14.80	1,369,107	20.50	20.57	17.25	16.20	-13.76	-1.02
3598	2021-08-12	20.75	0.80	4.01	921,642	19.68	21.18	19.68	7.62	5.44	-1.20
3597	2021-08-11	19.95	1.28	-6.03	1,149,090	21.01	21.23	19.20	9.66	-5.05	-1.35
3596	2021-08-10	21.23	0.14	0.66	3,186,044	23.30	23.57	19.50	17.47	-8.88	-1.04
3595	2021-08-09	21.09	2.83	15.50	2,701,076	18.70	21.98	18.43	18.98	12.78	10.48
3594	2021-08-06	18.26	0.94	5.43	1,439,644	18.53	18.71	17.32	7.50	-1.46	2.41
3593	2021-08-05	17.32	2.22	14.70	1,671,445	15.31	17.79	14.98	18.35	13.13	6.99
3592	2021-08-04	15.10	0.39	-2.52	508,160	15.39	15.93	14.97	6.24	-1.88	1.39
3591	2021-08-03	15.49	0.55	3.68	537,263	15.01	15.64	14.55	7.26	3.20	-0.65
3590	2021-08-02	14.94	0.75	5.29	721,075	14.36	15.36	14.05	9.12	4.04	0.47
3589	2021-07-30	14.19	0.39	-2.67	488,722	14.81	14.81	13.68	7.63	-4.19	1.20
3588	2021-07-29	14.58	0.77	5.58	582,546	13.94	14.98	13.51	10.55	4.59	1.58
3587	2021-07-28	13.81	0.39	2.91	687,068	14.28	14.32	12.90	9.94	-3.29	0.94
3586	2021-07-27	13.42	2.56	-16.02	1,390,753	16.15	16.30	13.11	19.75	-16.90	6.41
3585	2021-07-26	15.98	1.58	10.97	2,056,793	14.95	16.63	14.90	11.57	6.89	1.06
3584	2021-07-23	14.40	1.34	10.26	858,414	14.13	14.67	13.38	9.13	1.91	3.82
3583	2021-07-22	13.06	0.34	-2.54	412,214	13.55	13.68	12.67	7.45	-3.62	8.19
3582	2021-07-21	13.40	1.18	9.66	615,575	12.39	13.60	12.39	9.77	8.15	1.12
3581	2021-07-20	12.22	0.16	-1.29	296,321	12.45	12.45	11.89	4.50	-1.85	1.39
3580	2021-07-19	12.38	0.08	0.65	408,551	12.09	12.48	11.56	7.61	2.40	0.57
3579	2021-07-16	12.30	0.40	-3.15	381,995	12.82	12.82	12.13	5.38	-4.06	-1.71
3578	2021-07-15	12.70	1.01	-7.37	534,331	13.53	13.75	12.53	9.02	-6.13	0.94
3577	2021-07-14	13.71	0.11	0.81	337,681	13.61	14.07	13.42	4.78	0.73	-1.31
3576	2021-07-13	13.60	0.00	0.00	533,627	13.60	14.22	13.22	7.35	0.00	0.07
3575	2021-07-12	13.60	1.30	10.57	1,966,584	12.60	14.40	12.23	17.22	7.94	0.00
3574	2021-07-09	12.30	0.05	0.41	117,832	12.35	12.53	12.15	3.08	-0.40	2.44
3573	2021-07-08	12.25	0.12	0.99	406,638	11.60	12.36	11.38	8.45	5.60	0.82
3572	2021-07-07	12.13	0.48	-3.81	423,600	12.61	12.70	11.91	6.26	-3.81	-4.37
3571	2021-07-06	12.61	0.23	-1.79	391,946	12.75	12.90	12.32	4.55	-1.10	0.00
3570	2021-07-02	12.84	0.47	-3.53	367,397	13.27	13.37	12.43	7.08	-3.24	-0.70
3569	2021-07-01	13.31	0.07	-0.52	396,105	13.29	13.37	12.78	4.44	0.15	-0.30
3568	2021-06-30	13.38	0.00	0.00	337,298	13.38	13.44	12.80	4.78	0.00	-0.67
3567	2021-06-29	13.38	0.58	-4.15	264,591	13.99	13.99	13.32	4.79	-4.36	0.00
3566	2021-06-28	13.96	0.49	3.64	418,586	13.85	14.35	13.56	5.70	0.79	0.21
3565	2021-06-25	13.47	0.67	-4.74	3,218,269	14.34	14.40	13.24	8.09	-6.07	2.82
3564	2021-06-24	14.14	0.06	0.43	296,946	14.25	14.38	13.78	4.21	-0.77	1.41
3563	2021-06-23	14.08	0.22	1.59	403,134	13.85	14.34	13.84	3.61	1.66	1.21
3562	2021-06-22	13.86	0.38	2.82	317,086	13.39	13.87	13.07	5.97	3.51	-0.07
3561	2021-06-21	13.48	0.36	-2.60	346,269	13.75	13.87	13.29	4.22	-1.96	-0.67
3560	2021-06-18	13.84	0.53	-3.69	324,313	14.35	14.40	13.78	4.32	-3.55	-0.65
3559	2021-06-17	14.37	0.63	4.59	471,339	13.59	14.47	13.55	6.77	5.74	-0.14
3558	2021-06-16	13.74	0.39	2.92	364,244	13.44	13.85	13.06	5.88	2.23	-1.09
3557	2021-06-15	13.35	0.90	-6.32	436,464	14.25	14.25	13.24	7.09	-6.32	0.67
3556	2021-06-14	14.25	0.08	0.56	361,604	14.09	14.55	13.96	4.19	1.14	0.00
3555	2021-06-11	14.17	0.30	-2.07	499,108	14.79	14.80	13.74	7.17	-4.19	-0.56
3554	2021-06-10	14.47	0.12	-0.82	637,221	15.05	15.17	14.20	6.45	-3.85	2.21
3553	2021-06-09	14.59	0.74	5.34	760,571	14.00	14.70	13.95	5.36	4.21	3.15
3552	2021-06-08	13.85	0.25	1.84	861,092	13.65	14.02	13.38	4.69	1.47	1.08
3551	2021-06-07	13.60	1.51	12.49	1,511,713	12.08	13.87	12.01	15.40	12.58	0.37
3550	2021-06-04	12.09	0.09	0.75	249,315	12.00	12.13	11.83	2.50	0.75	-0.08
3549	2021-06-03	12.00	0.11	-0.91	307,603	12.00	12.20	11.73	3.92	0.00	0.00
3548	2021-06-02	12.11	0.44	3.77	547,457	11.71	12.30	11.49	6.92	3.42	-0.91
3547	2021-06-01	11.67	0.15	1.30	349,412	11.75	11.77	11.24	4.51	-0.68	0.34
3546	2021-05-28	11.52	0.16	-1.37	276,931	11.70	11.91	11.50	3.50	-1.54	2.00
3545	2021-05-27	11.68	0.66	5.99	384,754	11.11	11.68	11.11	5.13	5.13	0.17
3544	2021-05-26	11.02	0.09	0.82	263,673	10.77	11.25	10.73	4.83	2.32	0.82
3543	2021-05-25	10.93	0.23	-2.06	424,465	11.34	11.56	10.72	7.41	-3.62	-1.46
3542	2021-05-24	11.16	0.15	-1.33	437,267	11.40	11.98	10.95	9.04	-2.11	1.61
3541	2021-05-21	11.31	0.34	3.10	437,961	11.00	11.37	10.96	3.73	2.82	0.80
3540	2021-05-20	10.97	0.18	-1.61	388,519	11.39	11.45	10.90	4.83	-3.69	0.27
3539	2021-05-19	11.15	0.30	2.76	297,505	10.78	11.20	10.71	4.55	3.43	2.15
3538	2021-05-18	10.85	0.11	1.02	328,064	10.80	11.25	10.74	4.72	0.46	-0.65
3537	2021-05-17	10.74	0.44	4.27	265,768	10.41	10.98	10.25	7.01	3.17	0.56
3536	2021-05-14	10.30	0.04	0.39	249,002	10.87	10.87	10.05	7.54	-5.24	1.07
3535	2021-05-13	10.26	0.13	-1.25	364,601	10.42	10.71	10.04	6.43	-1.54	5.95
3534	2021-05-12	10.39	0.71	-6.40	512,797	10.93	11.25	10.31	8.60	-4.94	0.29
3533	2021-05-11	11.10	0.59	5.61	1,076,097	10.76	11.79	10.59	11.15	3.16	-1.53
3532	2021-05-10	10.51	0.43	-3.93	328,520	10.90	10.90	10.35	5.05	-3.58	2.38
3531	2021-05-07	10.94	0.32	3.01	341,243	10.64	11.20	10.64	5.26	2.82	-0.37
3530	2021-05-06	10.62	0.51	-4.58	300,572	10.99	11.01	10.42	5.37	-3.37	0.19
3529	2021-05-05	11.13	0.25	2.30	351,504	10.95	11.22	10.59	5.75	1.64	-1.26
3528	2021-05-04	10.88	0.18	-1.63	439,587	10.72	10.99	10.32	6.25	1.49	0.64
3527	2021-05-03	11.06	0.40	3.75	461,506	10.82	11.10	10.71	3.60	2.22	-3.07
3526	2021-04-30	10.66	0.21	-1.93	293,824	10.65	11.00	10.56	4.13	0.09	1.50
3525	2021-04-29	10.87	0.10	-0.91	512,814	10.90	11.00	10.15	7.80	-0.28	-2.02
3524	2021-04-28	10.97	0.37	3.49	636,702	10.61	11.03	10.31	6.79	3.39	-0.64
3523	2021-04-27	10.60	0.35	3.41	599,927	10.44	10.93	10.38	5.27	1.53	0.09
3522	2021-04-26	10.25	0.47	4.81	572,906	9.80	10.36	9.75	6.22	4.59	1.85
3521	2021-04-23	9.78	0.43	4.60	297,595	9.42	9.80	9.42	4.03	3.82	0.20
3520	2021-04-22	9.35	0.13	1.41	477,934	9.35	9.79	9.25	5.78	0.00	0.75
3519	2021-04-21	9.22	0.88	10.55	484,040	8.50	9.27	8.30	11.41	8.47	1.41
3518	2021-04-20	8.34	0.12	-1.42	471,275	8.82	8.90	8.25	7.37	-5.44	1.92
3517	2021-04-19	8.46	0.01	0.12	292,209	8.47	8.60	8.20	4.72	-0.12	4.26
3516	2021-04-16	8.45	0.33	-3.76	463,297	8.79	8.80	8.40	4.55	-3.87	0.24
3515	2021-04-15	8.78	0.50	-5.39	477,908	9.27	9.34	8.71	6.80	-5.29	0.11
3514	2021-04-14	9.28	0.04	-0.43	298,827	9.25	9.50	9.18	3.46	0.32	-0.11
3513	2021-04-13	9.32	0.27	-2.82	301,400	9.57	9.60	9.13	4.91	-2.61	-0.75
3512	2021-04-12	9.59	0.22	-2.24	401,787	9.80	9.90	9.50	4.08	-2.14	-0.21
3511	2021-04-09	9.81	0.08	0.82	243,571	9.57	10.10	9.55	5.75	2.51	-0.10
3510	2021-04-08	9.73	0.12	-1.22	343,709	9.94	10.04	9.51	5.33	-2.11	-1.64
3509	2021-04-07	9.85	0.34	-3.34	415,146	10.19	10.29	9.70	5.79	-3.34	0.91
3508	2021-04-06	10.19	0.31	-2.95	284,363	10.55	10.60	10.02	5.50	-3.41	0.00
3507	2021-04-05	10.50	0.30	2.94	494,025	10.40	10.67	10.13	5.19	0.96	0.48
3506	2021-04-01	10.20	0.04	0.39	230,682	10.16	10.38	10.05	3.25	0.39	1.96
3505	2021-03-31	10.16	0.05	0.49	364,483	10.20	10.35	9.95	3.92	-0.39	0.00
3504	2021-03-30	10.11	0.10	-0.98	410,319	10.09	10.35	9.85	4.96	0.20	0.89
3503	2021-03-29	10.21	0.11	1.09	792,157	10.44	10.52	10.05	4.50	-2.20	-1.18
3502	2021-03-26	10.10	0.21	-2.04	621,381	11.03	11.05	9.71	12.15	-8.43	3.37
3501	2021-03-25	10.31	0.23	2.28	975,372	9.94	10.49	9.32	11.77	3.72	6.98
3500	2021-03-24	10.08	0.85	-7.78	1,333,658	10.81	11.13	9.92	11.19	-6.75	-1.39
3499	2021-03-23	10.93	0.55	5.30	5,561,422	12.24	12.73	10.45	18.63	-10.70	-1.10
3498	2021-03-22	10.38	1.22	13.32	4,494,931	9.92	12.10	9.52	26.01	4.64	17.92
3497	2021-03-19	9.16	0.16	-1.72	1,872,596	9.80	10.27	9.05	12.45	-6.53	8.30
3496	2021-03-18	9.32	0.51	-5.19	233,607	9.61	9.91	9.24	6.97	-3.02	5.15
3495	2021-03-17	9.83	0.19	1.97	217,786	9.42	9.95	9.37	6.16	4.35	-2.24
3494	2021-03-16	9.64	0.37	3.99	364,877	9.39	9.85	9.13	7.67	2.66	-2.28
3493	2021-03-15	9.27	0.13	-1.38	180,578	9.38	9.42	8.99	4.58	-1.17	1.29
3492	2021-03-12	9.40	0.40	4.44	519,218	9.04	9.61	8.87	8.19	3.98	-0.21
3491	2021-03-11	9.00	0.78	9.49	538,099	8.50	9.05	8.50	6.47	5.88	0.44
3490	2021-03-10	8.22	0.01	0.12	233,453	8.57	8.60	8.07	6.18	-4.08	3.41
3489	2021-03-09	8.21	0.47	6.07	322,447	8.24	8.34	7.93	4.98	-0.36	4.38
3488	2021-03-08	7.74	0.13	1.71	328,136	7.30	7.98	7.20	10.68	6.03	6.46
3487	2021-03-05	7.61	0.10	1.33	489,739	7.43	7.69	7.00	9.29	2.42	-4.07
3486	2021-03-04	7.51	1.29	-14.66	1,113,389	8.50	8.54	7.50	12.24	-11.65	-1.07

ORMP Investment Calculator

This calculator shows the potential of ORMP stock.
Just pick a start date, end date and click Calculate.

Ticker:

ORMP

Date start:

2007-05-01 open

Date end:

2023-02-23 close

Duration:

15 years 302 days

Trading days:

3,984

There are no history of "ORMP" dividends

BUY

Your initial investment on 2007-05-01 open

1,000.00

Shares bought: 117.37

Stock price: 8.52

SELL

Value on 2023-02-23 close

244.13

NET: -755.87

ROI: -75.59% (0.24x)

Annualised: -8.52% (0.91x)

Stock price: 2.08

Duration: 15 years 302 days

Trading days: 3,984

Click here to calculate the HIGHEST and LOWEST values of your investment.

ORMP Monthly statistics

This section shows monthly performance of ORMP stock.
There are 190 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	2.25 2023-02-10	1.96 2023-02-01	1.98 2023-02-01	2.08 2023-02-23	5.05	13.64	-1.01
2023 January	20	13.73 2023-01-05	1.81 2023-01-19	12.79 2023-01-03	1.99 2023-01-31	-84.44	7.35	-85.85
2022 December	21	12.56 2022-12-29	7.85 2022-12-01	8.50 2022-12-01	12.03 2022-12-30	41.53	47.76	-7.65
2022 November	21	9.71 2022-11-15	6.09 2022-11-09	7.20 2022-11-01	8.45 2022-11-30	17.36	34.86	-15.42
2022 October	21	7.26 2022-10-31	5.75 2022-10-11	6.53 2022-10-03	7.11 2022-10-31	8.88	11.18	-11.94
2022 September	21	8.94 2022-09-13	6.40 2022-09-30	8.44 2022-09-01	6.48 2022-09-30	-23.22	5.92	-24.17
2022 August	23	10.46 2022-08-16	7.82 2022-08-02	8.64 2022-08-01	8.56 2022-08-31	-0.93	21.06	-9.49
2022 July	20	12.18 2022-07-12	4.46 2022-07-05	4.58 2022-07-01	8.78 2022-07-29	91.70	165.94	-2.62
2022 June	21	5.54 2022-06-24	3.59 2022-06-16	4.72 2022-06-01	4.58 2022-06-30	-2.97	17.37	-23.94
2022 May	21	5.92 2022-05-03	3.75 2022-05-12	5.15 2022-05-02	4.63 2022-05-31	-10.10	14.95	-27.18
2022 April	21	9.18 2022-04-05	5.13 2022-04-29	8.75 2022-04-01	5.14 2022-04-29	-41.26	4.91	-41.37
2022 March	23	10.41 2022-03-01	8.40 2022-03-08	10.19 2022-03-01	8.65 2022-03-31	-15.11	2.16	-17.57
2022 February	20	12.80 2022-02-10	8.83 2022-02-24	9.06 2022-02-01	10.30 2022-02-28	13.69	41.28	-2.54
2022 January	20	14.76 2022-01-03	7.52 2022-01-24	14.62 2022-01-03	8.96 2022-01-31	-38.71	0.96	-48.56
2021 December	22	19.65 2021-12-01	12.72 2021-12-30	18.95 2021-12-01	14.28 2021-12-31	-24.64	3.69	-32.88
2021 November	21	31.54 2021-11-03	17.01 2021-11-23	23.52 2021-11-01	19.22 2021-11-30	-18.28	34.10	-27.68
2021 October	21	24.23 2021-10-29	20.08 2021-10-01	22.10 2021-10-01	23.41 2021-10-29	5.93	9.64	-9.14
2021 September	21	24.23 2021-09-27	17.79 2021-09-02	19.37 2021-09-01	21.98 2021-09-30	13.47	25.09	-8.16
2021 August	22	23.57 2021-08-10	14.04 2021-08-19	14.36 2021-08-02	19.68 2021-08-31	37.05	64.14	-2.23
2021 July	21	16.63 2021-07-26	11.38 2021-07-08	13.29 2021-07-01	14.19 2021-07-30	6.77	25.13	-14.37
2021 June	22	15.17 2021-06-10	11.24 2021-06-01	11.75 2021-06-01	13.38 2021-06-30	13.87	29.11	-4.34
2021 May	20	11.98 2021-05-24	10.04 2021-05-13	10.82 2021-05-03	11.52 2021-05-28	6.47	10.72	-7.21
2021 April	21	11.03 2021-04-28	8.20 2021-04-19	10.16 2021-04-01	10.66 2021-04-30	4.92	8.56	-19.29
2021 March	23	12.73 2021-03-23	7.00 2021-03-05	9.01 2021-03-01	10.16 2021-03-31	12.76	41.29	-22.31
2021 February	19	11.70 2021-02-16	7.50 2021-02-01	7.78 2021-02-01	8.91 2021-02-26	14.52	50.39	-3.60
2021 January	19	7.76 2021-01-29	4.12 2021-01-04	4.20 2021-01-04	7.26 2021-01-29	72.86	84.76	-1.90
2020 December	22	4.81 2020-12-03	3.55 2020-12-02	4.43 2020-12-01	4.24 2020-12-31	-4.29	8.58	-19.86
2020 November	20	5.58 2020-11-30	2.47 2020-11-18	2.52 2020-11-02	4.26 2020-11-30	69.05	121.43	-1.98
2020 October	22	2.96 2020-10-19	2.40 2020-10-29	2.61 2020-10-01	2.53 2020-10-30	-3.07	13.41	-8.05
2020 September	21	3.53 2020-09-03	2.54 2020-09-29	3.50 2020-09-01	2.61 2020-09-30	-25.43	0.86	-27.43
2020 August	21	4.06 2020-08-05	3.38 2020-08-31	3.70 2020-08-03	3.49 2020-08-31	-5.68	9.73	-8.65
2020 July	22	4.25 2020-07-23	3.29 2020-07-09	3.50 2020-07-01	3.67 2020-07-31	4.86	21.43	-6.00
2020 June	22	4.40 2020-06-12	3.21 2020-06-01	3.29 2020-06-01	3.53 2020-06-30	7.29	33.74	-2.43
2020 May	20	3.66 2020-05-12	2.88 2020-05-04	3.00 2020-05-01	3.14 2020-05-29	4.67	22.00	-4.00
2020 April	21	3.30 2020-04-16	2.76 2020-04-23	3.13 2020-04-01	3.09 2020-04-30	-1.28	5.43	-11.82
2020 March	22	4.19 2020-03-02	2.51 2020-03-18	4.15 2020-03-02	3.04 2020-03-31	-26.75	0.96	-39.52
2020 February	19	5.27 2020-02-05	3.82 2020-02-27	5.19 2020-02-03	4.08 2020-02-28	-21.39	1.54	-26.40
2020 January	21	5.88 2020-01-09	4.52 2020-01-06	5.20 2020-01-02	5.23 2020-01-31	0.58	13.08	-13.08
2019 December	21	6.05 2019-12-19	4.33 2019-12-09	5.05 2019-12-02	5.15 2019-12-31	1.98	19.80	-14.26
2019 November	20	5.00 2019-11-29	2.32 2019-11-14	3.19 2019-11-01	4.41 2019-11-29	38.24	56.74	-27.27
2019 October	23	3.37 2019-10-01	2.97 2019-10-04	3.22 2019-10-01	3.18 2019-10-31	-1.24	4.66	-7.76
2019 September	20	3.35 2019-09-19	2.80 2019-09-09	3.30 2019-09-03	3.19 2019-09-30	-3.33	1.52	-15.15
2019 August	22	3.90 2019-08-01	3.09 2019-08-15	3.90 2019-08-01	3.32 2019-08-30	-14.87	0.00	-20.77
2019 July	22	4.06 2019-07-18	3.11 2019-07-02	3.60 2019-07-01	3.66 2019-07-31	1.67	12.78	-13.61
2019 June	20	3.75 2019-06-25	3.00 2019-06-03	3.01 2019-06-03	3.59 2019-06-28	19.27	24.58	-0.33
2019 May	22	3.74 2019-05-02	2.81 2019-05-30	3.66 2019-05-01	3.00 2019-05-31	-18.03	2.19	-23.22
2019 April	21	4.44 2019-04-09	3.38 2019-04-03	3.66 2019-04-01	3.67 2019-04-30	0.27	21.31	-7.65
2019 March	21	3.76 2019-03-26	3.15 2019-03-14	3.24 2019-03-01	3.64 2019-03-29	12.35	16.05	-2.78
2019 February	19	3.38 2019-02-05	3.10 2019-02-25	3.16 2019-02-01	3.20 2019-02-28	1.27	6.96	-1.90
2019 January	21	3.65 2019-01-16	2.78 2019-01-30	3.00 2019-01-02	3.15 2019-01-31	5.00	21.67	-7.33
2018 December	19	4.50 2018-12-03	2.97 2018-12-28	4.11 2018-12-03	3.00 2018-12-31	-27.01	9.49	-27.74
2018 November	21	4.69 2018-11-02	3.91 2018-11-13	4.27 2018-11-01	4.08 2018-11-30	-4.45	9.84	-8.43
2018 October	23	4.99 2018-10-04	4.07 2018-10-22	4.86 2018-10-01	4.22 2018-10-31	-13.17	2.67	-16.26
2018 September	19	5.32 2018-09-04	4.65 2018-09-20	5.00 2018-09-04	4.87 2018-09-28	-2.60	6.40	-7.00
2018 August	23	5.40 2018-08-01	4.60 2018-08-24	5.40 2018-08-01	4.95 2018-08-31	-8.33	0.00	-14.81
2018 July	21	7.29 2018-07-02	5.27 2018-07-31	7.29 2018-07-02	5.34 2018-07-31	-26.75	0.00	-27.71
2018 June	21	8.07 2018-06-04	7.00 2018-06-18	7.98 2018-06-01	7.43 2018-06-29	-6.89	1.13	-12.28
2018 May	22	8.59 2018-05-30	6.21 2018-05-09	6.72 2018-05-01	7.91 2018-05-31	17.71	27.83	-7.59
2018 April	21	7.86 2018-04-24	6.15 2018-04-04	6.51 2018-04-02	6.75 2018-04-30	3.69	20.74	-5.53
2018 March	21	7.43 2018-03-06	6.51 2018-03-29	7.24 2018-03-01	6.51 2018-03-29	-10.08	2.62	-10.08
2018 February	19	8.23 2018-02-01	7.14 2018-02-28	8.04 2018-02-01	7.25 2018-02-28	-9.83	2.36	-11.19
2018 January	21	9.24 2018-01-05	7.26 2018-01-24	9.09 2018-01-02	8.14 2018-01-31	-10.45	1.65	-20.13
2017 December	20	9.48 2017-12-28	7.53 2017-12-05	9.10 2017-12-01	9.00 2017-12-29	-1.10	4.18	-17.25
2017 November	21	9.96 2017-11-01	9.01 2017-11-17	9.96 2017-11-01	9.14 2017-11-30	-8.23	0.00	-9.54
2017 October	22	11.34 2017-10-11	9.53 2017-10-27	9.89 2017-10-02	9.92 2017-10-31	0.30	14.66	-3.64
2017 September	20	11.19 2017-09-25	8.19 2017-09-05	8.80 2017-09-01	9.93 2017-09-29	12.84	27.16	-6.93
2017 August	23	8.85 2017-08-31	7.64 2017-08-15	8.03 2017-08-01	8.65 2017-08-31	7.72	10.21	-4.86
2017 July	20	9.17 2017-07-24	7.50 2017-07-03	7.89 2017-07-03	8.07 2017-07-31	2.28	16.22	-4.94
2017 June	22	8.71 2017-06-08	7.08 2017-06-14	8.17 2017-06-01	7.77 2017-06-30	-4.90	6.61	-13.34
2017 May	22	8.72 2017-05-23	7.36 2017-05-03	7.70 2017-05-01	8.15 2017-05-31	5.84	13.25	-4.42
2017 April	19	8.94 2017-04-26	6.13 2017-04-18	6.17 2017-04-03	7.75 2017-04-28	25.61	44.89	-0.65
2017 March	23	6.42 2017-03-02	5.85 2017-03-27	6.00 2017-03-01	6.15 2017-03-31	2.50	7.00	-2.50
2017 February	19	6.54 2017-02-01	5.92 2017-02-06	6.50 2017-02-01	6.05 2017-02-28	-6.92	0.62	-8.92
2017 January	20	6.75 2017-01-27	6.03 2017-01-06	6.10 2017-01-03	6.55 2017-01-31	7.38	10.66	-1.15
2016 December	21	6.97 2016-12-07	5.82 2016-12-16	6.16 2016-12-01	6.12 2016-12-30	-0.65	13.15	-5.52
2016 November	21	7.18 2016-11-16	5.70 2016-11-03	6.60 2016-11-01	6.14 2016-11-30	-6.97	8.79	-13.64
2016 October	21	7.60 2016-10-06	6.39 2016-10-25	7.27 2016-10-03	6.64 2016-10-31	-8.67	4.54	-12.10
2016 September	21	8.01 2016-09-22	7.10 2016-09-01	7.12 2016-09-01	7.26 2016-09-30	1.97	12.50	-0.28
2016 August	23	8.22 2016-08-02	7.10 2016-08-31	8.12 2016-08-01	7.21 2016-08-31	-11.21	1.23	-12.56
2016 July	20	8.82 2016-07-28	7.81 2016-07-27	8.33 2016-07-01	8.17 2016-07-29	-1.92	5.88	-6.24
2016 June	22	8.79 2016-06-01	7.70 2016-06-02	8.79 2016-06-01	8.34 2016-06-30	-5.12	0.00	-12.40
2016 May	21	10.51 2016-05-18	6.34 2016-05-12	8.60 2016-05-02	8.72 2016-05-31	1.40	22.21	-26.28
2016 April	21	9.69 2016-04-20	6.62 2016-04-01	6.64 2016-04-01	8.67 2016-04-29	30.57	45.93	-0.30
2016 March	22	7.21 2016-03-01	6.06 2016-03-18	7.21 2016-03-01	6.66 2016-03-31	-7.63	0.00	-15.95
2016 February	20	7.50 2016-02-04	5.69 2016-02-03	6.39 2016-02-01	7.09 2016-02-29	10.95	17.37	-10.95
2016 January	19	8.72 2016-01-05	5.60 2016-01-20	8.50 2016-01-04	6.40 2016-01-29	-24.71	2.59	-34.12
2015 December	22	9.95 2015-12-01	8.18 2015-12-07	9.90 2015-12-01	8.55 2015-12-31	-13.64	0.51	-17.37
2015 November	20	10.74 2015-11-30	6.48 2015-11-06	6.70 2015-11-02	9.10 2015-11-30	35.82	60.30	-3.28
2015 October	22	7.44 2015-10-20	5.50 2015-10-01	5.72 2015-10-01	6.60 2015-10-30	15.38	30.07	-3.85
2015 September	21	7.38 2015-09-24	5.40 2015-09-01	5.52 2015-09-01	5.47 2015-09-30	-0.91	33.70	-2.17
2015 August	21	6.86 2015-08-13	4.15 2015-08-24	6.68 2015-08-03	5.62 2015-08-31	-15.87	2.69	-37.87
2015 July	22	7.65 2015-07-07	5.70 2015-07-01	5.78 2015-07-01	6.59 2015-07-31	14.01	32.35	-1.38
2015 June	22	7.91 2015-06-04	5.22 2015-06-19	6.67 2015-06-01	5.68 2015-06-30	-14.84	18.59	-21.74
2015 May	20	7.70 2015-05-19	6.10 2015-05-07	7.22 2015-05-01	6.66 2015-05-29	-7.76	6.65	-15.51
2015 April	21	9.84 2015-04-13	6.02 2015-04-01	6.33 2015-04-01	7.21 2015-04-30	13.90	55.45	-4.90
2015 March	22	8.00 2015-03-24	3.71 2015-03-18	4.48 2015-03-02	6.37 2015-03-31	42.19	78.57	-17.19
2015 February	19	5.07 2015-02-03	4.31 2015-02-18	5.00 2015-02-02	4.52 2015-02-27	-9.60	1.40	-13.80
2015 January	20	5.33 2015-01-06	4.51 2015-01-16	4.70 2015-01-02	5.04 2015-01-30	7.23	13.40	-4.04
2014 December	22	6.55 2014-12-03	4.31 2014-12-30	5.98 2014-12-01	4.56 2014-12-31	-23.75	9.53	-27.93
2014 November	19	7.77 2014-11-03	5.81 2014-11-28	7.35 2014-11-03	6.00 2014-11-28	-18.37	5.71	-20.95
2014 October	23	8.35 2014-10-22	6.33 2014-10-15	8.26 2014-10-01	7.18 2014-10-31	-13.08	1.09	-23.37
2014 September	21	10.15 2014-09-02	7.17 2014-09-25	10.15 2014-09-02	8.13 2014-09-30	-19.90	0.00	-29.36
2014 August	21	10.20 2014-08-29	7.82 2014-08-01	8.35 2014-08-01	10.14 2014-08-29	21.44	22.16	-6.35
2014 July	22	10.44 2014-07-07	8.15 2014-07-23	9.65 2014-07-01	8.33 2014-07-31	-13.68	8.19	-15.54
2014 June	21	11.49 2014-06-12	7.31 2014-06-03	8.33 2014-06-02	9.62 2014-06-30	15.49	37.94	-12.24
2014 May	21	10.02 2014-05-01	6.72 2014-05-28	9.58 2014-05-01	8.33 2014-05-30	-13.05	4.59	-29.85
2014 April	21	14.80 2014-04-14	9.47 2014-04-30	11.83 2014-04-01	9.66 2014-04-30	-18.34	25.11	-19.95
2014 March	21	15.95 2014-03-05	9.64 2014-03-24	14.75 2014-03-03	11.80 2014-03-31	-20.00	8.14	-34.64
2014 February	19	21.96 2014-02-03	13.86 2014-02-06	21.81 2014-02-03	14.86 2014-02-28	-31.87	0.69	-36.45
2014 January	21	31.73 2014-01-13	16.20 2014-01-02	16.42 2014-01-02	22.09 2014-01-31	34.53	93.24	-1.34
2013 December	21	16.60 2013-12-30	6.83 2013-12-19	8.21 2013-12-02	15.43 2013-12-31	87.94	102.19	-16.81
2013 November	20	8.64 2013-11-26	6.28 2013-11-04	6.55 2013-11-01	8.30 2013-11-29	26.72	31.91	-4.12
2013 October	23	6.75 2013-10-15	6.13 2013-10-01	6.13 2013-10-01	6.50 2013-10-31	6.04	10.11	0.00
2013 September	20	7.40 2013-09-10	6.12 2013-09-30	7.40 2013-09-03	6.21 2013-09-30	-16.08	0.00	-17.30
2013 August	22	7.55 2013-08-16	6.90 2013-08-05	7.15 2013-08-01	7.29 2013-08-30	1.96	5.59	-3.50
2013 July	22	9.35 2013-07-05	6.74 2013-07-17	8.00 2013-07-01	7.23 2013-07-31	-9.63	16.88	-15.75
2013 June	20	9.18 2013-06-03	5.00 2013-06-20	9.18 2013-06-03	8.17 2013-06-28	-11.00	0.00	-45.53
2013 May	22	10.68 2013-05-17	7.55 2013-05-15	9.21 2013-05-01	9.18 2013-05-31	-0.33	15.96	-18.02
2013 April	22	9.48 2013-04-30	6.10 2013-04-18	8.66 2013-04-01	9.35 2013-04-30	7.97	9.47	-29.56
2013 March	20	9.60 2013-03-05	8.50 2013-03-26	9.14 2013-03-01	8.60 2013-03-28	-5.91	5.03	-7.00
2013 February	19	9.61 2013-02-20	6.15 2013-02-06	7.39 2013-02-01	9.00 2013-02-28	21.79	30.04	-16.78
2013 January	21	10.20 2013-01-14	3.72 2013-01-07	3.72 2013-01-02	7.39 2013-01-31	98.66	174.19	0.00
2012 December	20	4.20 2012-12-24	3.60 2012-12-10	3.60 2012-12-03	3.96 2012-12-31	10.00	16.67	0.00
2012 November	21	3.96 2012-11-27	3.12 2012-11-20	3.84 2012-11-01	3.72 2012-11-30	-3.12	3.13	-18.75
2012 October	21	4.08 2012-10-12	3.48 2012-10-25	3.84 2012-10-01	3.72 2012-10-31	-3.12	6.25	-9.38
2012 September	19	4.08 2012-09-10	3.24 2012-09-05	3.84 2012-09-04	3.84 2012-09-28	0.00	6.25	-15.63
2012 August	23	4.08 2012-08-24	2.76 2012-08-30	4.08 2012-08-01	3.84 2012-08-31	-5.88	0.00	-32.35
2012 July	21	4.08 2012-07-31	3.48 2012-07-18	3.48 2012-07-02	4.08 2012-07-31	17.24	17.24	0.00
2012 June	21	4.32 2012-06-22	3.36 2012-06-06	4.08 2012-06-01	3.60 2012-06-29	-11.76	5.88	-17.65
2012 May	22	4.08 2012-05-31	3.36 2012-05-22	3.84 2012-05-01	4.08 2012-05-31	6.25	6.25	-12.50
2012 April	20	4.32 2012-04-04	3.24 2012-04-16	3.72 2012-04-02	3.84 2012-04-30	3.23	16.13	-12.90
2012 March	22	4.08 2012-03-07	3.24 2012-03-30	3.60 2012-03-01	3.24 2012-03-30	-10.00	13.33	-10.00
2012 February	20	4.44 2012-02-06	3.36 2012-02-29	3.60 2012-02-01	3.36 2012-02-29	-6.67	23.33	-6.67
2012 January	20	4.56 2012-01-27	3.24 2012-01-09	3.36 2012-01-03	3.60 2012-01-31	7.14	35.71	-3.57
2011 December	21	3.84 2011-12-06	3.24 2011-12-30	3.72 2011-12-01	3.36 2011-12-30	-9.68	3.23	-12.90
2011 November	21	4.68 2011-11-07	3.24 2011-11-23	4.20 2011-11-01	3.60 2011-11-30	-14.29	11.43	-22.86
2011 October	21	5.28 2011-10-07	3.84 2011-10-27	4.20 2011-10-03	3.96 2011-10-31	-5.71	25.71	-8.57
2011 September	21	4.20 2011-09-30	3.00 2011-09-22	3.24 2011-09-01	4.20 2011-09-30	29.63	29.63	-7.41
2011 August	23	3.84 2011-08-05	2.40 2011-08-10	3.84 2011-08-01	3.48 2011-08-31	-9.38	0.00	-37.50
2011 July	20	3.96 2011-07-18	3.36 2011-07-18	3.48 2011-07-01	3.48 2011-07-29	0.00	13.79	-3.45
2011 June	22	4.08 2011-06-15	3.24 2011-06-29	3.96 2011-06-01	3.48 2011-06-30	-12.12	3.03	-18.18
2011 May	21	4.20 2011-05-26	3.48 2011-05-23	3.84 2011-05-02	3.96 2011-05-31	3.13	9.38	-9.38
2011 April	20	4.08 2011-04-11	3.12 2011-04-04	3.36 2011-04-01	3.84 2011-04-29	14.29	21.43	-7.14
2011 March	23	3.72 2011-03-01	2.76 2011-03-08	3.48 2011-03-01	3.24 2011-03-31	-6.90	6.90	-20.69
2011 February	19	3.96 2011-02-17	3.36 2011-02-25	3.96 2011-02-01	3.72 2011-02-28	-6.06	0.00	-15.15
2011 January	20	4.08 2011-01-21	3.48 2011-01-27	3.48 2011-01-03	3.96 2011-01-31	13.79	17.24	0.00
2010 December	22	4.44 2010-12-08	3.24 2010-12-28	3.84 2010-12-01	3.60 2010-12-31	-6.25	15.63	-15.63
2010 November	21	4.32 2010-11-01	3.36 2010-11-18	4.20 2010-11-01	3.72 2010-11-30	-11.43	2.86	-20.00
2010 October	21	4.92 2010-10-11	3.84 2010-10-14	4.32 2010-10-01	4.20 2010-10-29	-2.78	13.89	-11.11
2010 September	21	5.04 2010-09-30	3.96 2010-09-24	4.32 2010-09-01	5.04 2010-09-30	16.67	16.67	-8.33
2010 August	22	5.04 2010-08-09	4.32 2010-08-31	4.92 2010-08-02	4.68 2010-08-31	-4.88	2.44	-12.20
2010 July	21	6.00 2010-07-26	4.80 2010-07-27	5.76 2010-07-01	5.04 2010-07-30	-12.50	4.17	-16.67
2010 June	22	6.24 2010-06-01	4.68 2010-06-25	5.40 2010-06-01	5.76 2010-06-30	6.67	15.56	-13.33
2010 May	20	6.60 2010-05-07	4.68 2010-05-05	6.48 2010-05-03	6.00 2010-05-28	-7.41	1.85	-27.78
2010 April	21	6.72 2010-04-28	5.04 2010-04-01	5.76 2010-04-01	6.00 2010-04-30	4.17	16.67	-12.50
2010 March	23	5.76 2010-03-31	4.80 2010-03-24	5.16 2010-03-01	5.76 2010-03-31	11.63	11.63	-6.98
2010 February	19	5.76 2010-02-19	3.96 2010-02-04	4.80 2010-02-01	4.92 2010-02-26	2.50	20.00	-17.50
2010 January	19	5.76 2010-01-20	4.56 2010-01-21	5.40 2010-01-04	4.80 2010-01-29	-11.11	6.67	-15.56
2009 December	22	5.76 2009-12-02	4.32 2009-12-28	5.40 2009-12-01	5.40 2009-12-31	0.00	6.67	-20.00
2009 November	20	6.00 2009-11-06	5.16 2009-11-30	5.64 2009-11-02	5.16 2009-11-30	-8.51	6.38	-8.51
2009 October	22	7.08 2009-10-05	5.52 2009-10-12	6.60 2009-10-01	5.76 2009-10-30	-12.73	7.27	-16.36
2009 September	21	7.68 2009-09-10	6.00 2009-09-03	6.00 2009-09-01	6.60 2009-09-30	10.00	28.00	0.00
2009 August	21	6.36 2009-08-28	4.92 2009-08-19	6.00 2009-08-03	5.52 2009-08-31	-8.00	6.00	-18.00
2009 July	22	7.08 2009-07-23	5.16 2009-07-07	5.76 2009-07-01	6.00 2009-07-31	4.17	22.92	-10.42
2009 June	22	6.12 2009-06-09	4.80 2009-06-02	5.40 2009-06-01	5.76 2009-06-30	6.67	13.33	-11.11
2009 May	20	7.44 2009-05-19	3.60 2009-05-04	3.84 2009-05-01	5.16 2009-05-29	34.38	93.75	-6.25
2009 April	21	4.32 2009-04-13	3.36 2009-04-02	3.96 2009-04-01	3.84 2009-04-30	-3.03	9.09	-15.15
2009 March	22	3.96 2009-03-31	2.40 2009-03-03	3.00 2009-03-02	3.96 2009-03-31	32.00	32.00	-20.00
2009 February	19	4.56 2009-02-11	3.00 2009-02-27	4.20 2009-02-02	3.00 2009-02-27	-28.57	8.57	-28.57
2009 January	20	5.40 2009-01-21	3.48 2009-01-27	4.80 2009-01-02	4.20 2009-01-30	-12.50	12.50	-27.50
2008 December	22	6.24 2008-12-09	4.32 2008-12-30	6.00 2008-12-01	4.68 2008-12-31	-22.00	4.00	-28.00
2008 November	19	7.32 2008-11-12	4.56 2008-11-25	5.16 2008-11-03	6.00 2008-11-28	16.28	41.86	-11.63
2008 October	23	7.80 2008-10-01	4.32 2008-10-10	7.08 2008-10-01	5.64 2008-10-31	-20.34	10.17	-38.98
2008 September	21	9.12 2008-09-09	7.08 2008-09-30	8.88 2008-09-02	7.44 2008-09-30	-16.22	2.70	-20.27
2008 August	21	10.92 2008-08-06	7.44 2008-08-28	9.24 2008-08-01	8.64 2008-08-29	-6.49	18.18	-19.48
2008 July	22	10.80 2008-07-25	7.20 2008-07-15	7.68 2008-07-01	9.24 2008-07-31	20.31	40.63	-6.25
2008 June	21	12.00 2008-06-11	7.20 2008-06-18	7.80 2008-06-02	7.68 2008-06-30	-1.54	53.85	-7.69
2008 May	21	7.92 2008-05-28	6.00 2008-05-06	6.96 2008-05-01	7.56 2008-05-30	8.62	13.79	-13.79
2008 April	22	7.92 2008-04-21	5.40 2008-04-15	5.64 2008-04-01	6.72 2008-04-30	19.15	40.43	-4.26
2008 March	20	7.32 2008-03-13	5.40 2008-03-31	6.72 2008-03-03	6.00 2008-03-31	-10.71	8.93	-19.64
2008 February	20	8.04 2008-02-25	4.08 2008-02-01	4.08 2008-02-01	6.96 2008-02-29	70.59	97.06	0.00
2008 January	21	4.08 2008-01-31	2.88 2008-01-16	3.00 2008-01-02	3.96 2008-01-31	32.00	36.00	-4.00
2007 December	20	4.20 2007-12-10	2.52 2007-12-28	3.72 2007-12-03	3.12 2007-12-31	-16.13	12.90	-32.26
2007 November	21	4.80 2007-11-28	2.88 2007-11-12	3.24 2007-11-01	3.72 2007-11-30	14.81	48.15	-11.11
2007 October	23	4.80 2007-10-02	2.76 2007-10-24	4.32 2007-10-01	3.24 2007-10-31	-25.00	11.11	-36.11
2007 September	19	5.76 2007-09-04	4.08 2007-09-13	5.76 2007-09-04	4.56 2007-09-28	-20.83	0.00	-29.17
2007 August	23	5.76 2007-08-29	4.68 2007-08-22	5.16 2007-08-01	5.28 2007-08-31	2.33	11.63	-9.30
2007 July	21	6.48 2007-07-10	4.80 2007-07-31	5.16 2007-07-02	4.80 2007-07-31	-6.98	25.58	-6.98
2007 June	21	8.40 2007-06-06	4.68 2007-06-15	8.04 2007-06-01	5.16 2007-06-29	-35.82	4.48	-41.79
2007 May	22	9.60 2007-05-08	6.96 2007-05-23	8.52 2007-05-01	7.92 2007-05-31	-7.04	12.68	-18.31

ORMP Dividends

This table shows historical dividends paid by ORMP.

There are no ORMP dividends to display.

ORMP Stock Splits

This table shows ORMP stock splits.
There were at least 1 stock splits in a history of ORMP stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	12
2013-01-23	1:12	1	12	yes

ORMP Basic Information

Ticker, symbol:

ORMP
Full title:

Oramed Pharmaceuticals Inc
First trading day:

2007-05-01
Last trading day:

2023-02-23
Total trading days:

3,985
Last close price:

2.08 (+0.99%)
Market cap:

103M
Stock Exchange:

NasdaqCM
Sector:

Health Care
Industry:

Major Pharmaceuticals
ORMP CEO:

Mr. Nadav Kidron
Full-time employees:

13
Address:

1185 Avenue of the Americas Ste 228
New York City
NEW YORK
10036
Description:

Oramed Pharmaceuticals Inc. engages in the research and development of pharmaceutical solutions for the use of orally ingestible capsules or pills for delivery of polypeptides. Its product portfolio includes ORMD-0801, which completed phase II clinical trials is an orally ingestible insulin capsule for the treatment of diabetes; and ORMD-0901 that completed phase I clinical trials is an oral glucagon-like peptide-1 analog capsule for the treatment of type 2 diabetes. It is also developing a weight loss treatment in the form of an oral leptin capsule. The company was formerly known as Integrated Security Technologies, Inc. and changed its name to Oramed Pharmaceuticals Inc. in April 2006. Oramed Pharmaceuticals Inc. was founded in 2002 and is based in New York, New York.
Website:

http://oramed.com
Phone number:

16468441164

Best intraday sessions of ORMP

This table shows top 100 best intraday sessions of ORMP.

Position	Date	Percentage
1	2015-03-24	67.44
2	2013-01-14	55.32
3	2022-07-08	41.38
4	2010-05-05	33.33
5	2007-11-27	33.33
6	2008-11-25	31.58
7	2011-04-04	30.77
8	2008-10-09	30.56
9	2013-12-24	30.32
10	2008-02-04	29.73
11	2020-11-27	26.78
12	2015-04-13	25.22
13	2008-12-02	25.00
14	2009-04-02	25.00
15	2009-06-02	25.00
16	2009-05-15	25.00
17	2008-11-13	24.39
18	2022-06-23	24.08
19	2008-01-02	24.00
20	2007-12-28	23.81
21	2008-10-23	23.40
22	2007-06-19	22.92
23	2010-04-14	22.73
24	2008-12-10	22.50
25	2013-01-07	21.88
26	2014-01-08	21.68
27	2009-01-21	21.62
28	2009-12-28	21.62
29	2016-05-16	20.99
30	2010-06-29	20.00
31	2010-12-10	20.00
32	2015-07-02	19.83
33	2021-01-22	19.44
34	2015-03-23	19.28
35	2008-07-17	19.05
36	2008-09-19	19.05
37	2008-11-03	18.60
38	2014-01-10	18.53
39	2009-05-07	18.18
40	2021-01-25	18.10
41	2014-06-11	17.81
42	2008-02-01	17.65
43	2012-08-30	17.39
44	2011-06-06	17.24
45	2011-01-03	17.24
46	2011-06-08	17.24
47	2012-06-05	17.24
48	2012-02-17	17.24
49	2010-12-29	17.24
50	2008-04-17	17.02
51	2008-08-01	16.88
52	2008-07-25	16.88
53	2014-01-27	16.87
54	2020-06-11	16.76
55	2019-04-05	16.76
56	2011-03-08	16.67
57	2007-11-02	16.67
58	2010-09-30	16.67
59	2022-02-01	16.34
60	2008-07-30	16.18
61	2010-12-08	16.13
62	2010-12-15	16.13
63	2012-06-21	16.13
64	2010-12-14	16.13
65	2012-01-26	16.13
66	2008-10-24	16.00
67	2019-11-29	15.75
68	2009-02-05	15.63
69	2013-02-11	15.63
70	2007-11-14	15.38
71	2007-11-13	15.38
72	2009-01-08	15.38
73	2009-03-12	15.38
74	2009-01-15	15.38
75	2009-12-31	15.38
76	2016-01-25	14.98
77	2009-10-16	14.89
78	2020-01-09	14.82
79	2011-06-29	14.81
80	2022-12-22	14.74
81	2014-05-28	14.41
82	2013-01-28	14.33
83	2010-09-22	14.29
84	2012-05-18	14.29
85	2010-02-19	14.29
86	2012-08-29	14.29
87	2018-05-30	14.17
88	2008-02-05	14.00
89	2013-02-06	13.82
90	2011-04-06	13.79
91	2011-06-13	13.79
92	2009-03-31	13.79
93	2015-09-24	13.75
94	2009-03-17	13.64
95	2009-01-27	13.33
96	2013-07-05	13.33
97	2011-11-25	13.33
98	2009-06-09	13.33
99	2010-12-21	13.33
100	2010-05-21	13.33

Worst intraday sessions of ORMP

This table shows the worst 100 intraday sessions of ORMP.

Position	Date	Percentage
1	2009-03-09	-30.00
2	2021-11-22	-28.30
3	2008-12-01	-26.00
4	2014-02-03	-23.11
5	2020-11-30	-23.10
6	2008-10-27	-22.41
7	2016-05-12	-22.29
8	2023-01-09	-21.20
9	2009-05-08	-20.00
10	2008-10-21	-20.00
11	2016-05-18	-19.40
12	2014-05-23	-18.33
13	2013-06-17	-18.33
14	2012-09-07	-17.65
15	2009-05-06	-17.65
16	2008-02-07	-16.95
17	2020-12-01	-16.93
18	2021-07-27	-16.90
19	2011-08-04	-16.67
20	2007-10-24	-16.67
21	2009-03-16	-16.67
22	2010-04-15	-16.36
23	2013-01-15	-15.79
24	2014-03-12	-15.64
25	2019-01-30	-15.47
26	2012-02-27	-15.15
27	2007-12-17	-15.15
28	2007-06-26	-15.09
29	2007-11-28	-15.00
30	2015-03-25	-14.91
31	2012-06-04	-14.71
32	2011-11-28	-14.71
33	2008-10-15	-14.58
34	2013-01-25	-14.34
35	2013-01-18	-14.29
36	2010-12-20	-13.89
37	2010-12-23	-13.89
38	2012-06-13	-13.89
39	2008-03-10	-13.79
40	2021-08-13	-13.76
41	2023-01-06	-13.61
42	2021-11-29	-13.59
43	2008-08-06	-13.48
44	2022-09-06	-13.42
45	2014-04-15	-13.40
46	2011-08-02	-13.33
47	2008-01-10	-13.33
48	2021-08-16	-13.09
49	2008-06-11	-13.04
50	2007-12-05	-12.90
51	2007-11-12	-12.90
52	2009-07-29	-12.73
53	2014-01-15	-12.64
54	2013-06-24	-12.56
55	2008-10-08	-12.50
56	2013-02-20	-12.50
57	2012-05-07	-12.50
58	2007-12-26	-12.50
59	2014-06-17	-12.48
60	2014-01-30	-12.46
61	2013-07-09	-12.38
62	2022-07-25	-12.36
63	2014-06-13	-12.36
64	2021-12-28	-12.30
65	2014-02-06	-12.25
66	2022-05-09	-11.80
67	2010-12-22	-11.76
68	2012-08-14	-11.76
69	2009-08-14	-11.76
70	2008-01-29	-11.76
71	2007-11-05	-11.76
72	2008-11-24	-11.76
73	2010-12-27	-11.76
74	2012-01-31	-11.76
75	2008-10-16	-11.76
76	2021-03-04	-11.65
77	2008-09-26	-11.59
78	2007-07-12	-11.54
79	2007-12-20	-11.54
80	2007-12-04	-11.43
81	2009-02-02	-11.43
82	2007-11-30	-11.43
83	2009-02-03	-11.43
84	2022-05-18	-11.35
85	2008-03-25	-11.32
86	2021-11-03	-11.19
87	2010-01-04	-11.11
88	2012-06-20	-11.11
89	2009-01-26	-11.11
90	2013-12-11	-10.86
91	2013-07-02	-10.81
92	2013-04-18	-10.80
93	2009-02-27	-10.71
94	2008-10-07	-10.71
95	2021-03-23	-10.70
96	2009-09-18	-10.53
97	2008-03-06	-10.53
98	2015-09-28	-10.50
99	2020-02-26	-10.48
100	2008-02-25	-10.45

Best after-hours sessions of ORMP

This table shows top 100 best after-hours sessions of ORMP.

Position	Date	Percentage
1	2013-12-19	40.84
2	2009-05-05	37.84
3	2008-11-11	30.77
4	2008-12-08	30.00
5	2008-10-27	28.89
6	2020-11-27	24.49
7	2008-10-15	24.39
8	2010-12-22	20.00
9	2009-03-06	20.00
10	2015-11-27	19.35
11	2009-03-09	19.05
12	2012-08-30	18.52
13	2021-03-22	17.92
14	2007-12-14	17.86
15	2011-01-05	17.24
16	2008-01-28	17.24
17	2007-12-03	16.67
18	2009-05-07	15.38
19	2012-11-20	15.38
20	2011-08-02	15.38
21	2012-03-30	14.81
22	2019-11-29	14.51
23	2011-09-23	14.29
24	2016-05-17	14.17
25	2010-09-02	13.89
26	2012-10-16	13.79
27	2008-09-05	13.64
28	2008-02-22	13.56
29	2013-06-21	13.36
30	2008-11-21	13.33
31	2012-12-06	13.33
32	2009-02-02	12.90
33	2020-07-14	12.81
34	2013-12-20	12.68
35	2008-10-07	12.00
36	2011-08-10	12.00
37	2008-08-12	11.84
38	2013-06-20	11.62
39	2011-08-30	11.54
40	2021-11-23	11.53
41	2020-10-15	11.42
42	2014-02-04	11.40
43	2008-07-08	11.29
44	2011-09-15	11.11
45	2010-07-22	11.11
46	2010-08-23	11.11
47	2011-08-03	11.11
48	2008-12-18	11.11
49	2007-05-02	11.11
50	2007-12-05	11.11
51	2010-09-08	11.11
52	2013-06-24	10.96
53	2015-04-10	10.75
54	2012-04-20	10.71
55	2008-02-15	10.71
56	2008-02-05	10.53
57	2021-08-09	10.48
58	2012-09-11	10.34
59	2014-01-27	10.34
60	2012-07-18	10.34
61	2011-07-01	10.34
62	2011-07-29	10.34
63	2009-04-06	10.34
64	2010-12-01	10.34
65	2011-05-23	10.34
66	2012-04-09	10.34
67	2008-06-18	10.29
68	2011-01-11	10.00
69	2011-06-16	10.00
70	2007-08-10	10.00
71	2012-10-02	10.00
72	2011-06-09	10.00
73	2011-04-18	10.00
74	2013-12-02	9.97
75	2010-01-08	9.76
76	2013-06-25	9.71
77	2014-01-29	9.70
78	2012-06-11	9.68
79	2010-12-23	9.68
80	2009-09-28	9.62
81	2013-02-08	9.59
82	2016-05-12	9.56
83	2017-06-26	9.45
84	2007-12-07	9.38
85	2009-02-19	9.38
86	2011-05-24	9.38
87	2009-04-09	9.38
88	2009-04-23	9.38
89	2011-11-01	9.38
90	2010-01-15	9.30
91	2007-08-31	9.09
92	2011-11-14	9.09
93	2010-01-19	9.09
94	2009-05-18	8.93
95	2009-06-11	8.89
96	2009-07-16	8.89
97	2015-11-30	8.79
98	2013-05-17	8.72
99	2009-08-31	8.70
100	2020-11-25	8.67

Worst after-hours sessions of ORMP

This table shows the worst 100 after-hours sessions of ORMP.

Position	Date	Percentage
1	2023-01-11	-78.04
2	2012-08-29	-28.13
3	2010-05-04	-27.78
4	2008-10-08	-26.53
5	2008-12-09	-23.08
6	2009-06-01	-20.00
7	2008-11-12	-19.61
8	2013-12-24	-18.67
9	2008-12-10	-18.37
10	2009-12-28	-17.78
11	2012-06-05	-17.65
12	2010-12-29	-17.65
13	2010-09-23	-17.50
14	2009-04-03	-17.14
15	2010-06-28	-16.67
16	2011-04-01	-16.13
17	2011-06-28	-15.63
18	2008-11-24	-15.56
19	2008-07-25	-15.56
20	2020-02-26	-15.11
21	2011-01-06	-14.71
22	2011-06-06	-14.71
23	2011-01-04	-14.71
24	2011-06-03	-14.71
25	2010-09-30	-14.29
26	2010-12-09	-14.29
27	2008-12-05	-14.29
28	2011-03-07	-14.29
29	2010-08-06	-14.29
30	2010-12-13	-13.89
31	2010-12-14	-13.89
32	2008-10-23	-13.79
33	2008-11-19	-13.46
34	2007-11-13	-13.33
35	2009-01-15	-13.33
36	2011-08-11	-12.90
37	2010-09-21	-12.50
38	2012-03-27	-12.50
39	2010-02-18	-12.50
40	2010-07-15	-12.24
41	2010-09-03	-12.20
42	2011-07-18	-12.12
43	2008-07-17	-12.00
44	2009-03-16	-12.00
45	2011-06-08	-11.76
46	2012-10-12	-11.76
47	2011-06-15	-11.76
48	2008-07-28	-11.76
49	2009-06-09	-11.76
50	2012-10-11	-11.76
51	2009-06-05	-11.76
52	2009-05-22	-11.54
53	2009-05-01	-11.43
54	2009-02-17	-11.43
55	2012-06-15	-11.43
56	2009-10-16	-11.11
57	2008-08-01	-11.11
58	2009-01-21	-11.11
59	2007-09-07	-11.11
60	2008-11-07	-10.87
61	2008-10-28	-10.71
62	2010-01-07	-10.42
63	2007-12-18	-10.34
64	2007-10-03	-10.26
65	2010-06-18	-10.20
66	2020-03-06	-10.03
67	2010-05-28	-10.00
68	2010-09-29	-10.00
69	2009-01-23	-10.00
70	2010-12-27	-10.00
71	2010-09-10	-10.00
72	2008-12-26	-10.00
73	2010-09-07	-10.00
74	2009-06-04	-9.80
75	2019-11-11	-9.70
76	2012-04-13	-9.68
77	2012-03-01	-9.68
78	2009-02-24	-9.68
79	2011-02-11	-9.68
80	2007-07-10	-9.62
81	2009-05-28	-9.62
82	2009-05-27	-9.62
83	2007-09-25	-9.52
84	2007-09-24	-9.52
85	2010-04-23	-9.43
86	2011-04-27	-9.38
87	2012-09-17	-9.38
88	2012-07-13	-9.38
89	2012-08-27	-9.38
90	2012-09-13	-9.38
91	2011-04-05	-9.38
92	2011-07-12	-9.38
93	2010-02-03	-9.30
94	2008-02-06	-9.23
95	2012-09-20	-9.09
96	2011-05-19	-9.09
97	2011-02-07	-9.09
98	2012-09-19	-9.09
99	2011-02-04	-9.09
100	2010-02-24	-9.09

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:28:10

ORMP information

Full title

Oramed Pharmaceuticals Inc
First trading day

2007-05-01
Last trading day

2023-02-23
Total trading days

3,985
Last close price

2.08 (+0.99%)
Market cap

103M
Stock Exchange

NasdaqCM
Sector

Health Care
Industry

Major Pharmaceuticals
ORMP CEO

Mr. Nadav Kidron
Full-time employees

13
Address

1185 Avenue of the Americas Ste 228
New York City
NEW YORK
10036
Website

http://oramed.com
Phone number

16468441164
Description

Oramed Pharmaceuticals Inc. engages in the research and development of pharmaceutical solutions for the use of orally ingestible capsules or pills for delivery of polypeptides. Its product portfolio includes ORMD-0801, which completed phase II clinical trials is an orally ingestible insulin capsule for the treatment of diabetes; and ORMD-0901 that completed phase I clinical trials is an oral glucagon-like peptide-1 analog capsule for the treatment of type 2 diabetes. It is also developing a weight loss treatment in the form of an oral leptin capsule. The company was formerly known as Integrated Security Technologies, Inc. and changed its name to Oramed Pharmaceuticals Inc. in April 2006. Oramed Pharmaceuticals Inc. was founded in 2002 and is based in New York, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

151 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...