Tel Aviv - Delayed Quote ILA

Oramed Pharmaceuticals Inc. (ORMP.TA)

805.30

+1.90

+(0.24%)

At close: May 8 at 5:24:42 PM GMT+3

Currency in ILA

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	803.40	817.00	797.00	803.40	803.40	8,641
May 7, 2025	844.30	844.30	795.00	803.40	803.40	10,761
May 6, 2025	835.70	871.70	843.00	844.30	844.30	8,710
May 5, 2025	807.80	845.00	807.80	835.70	835.70	3,775
May 4, 2025	820.70	809.60	805.10	807.80	807.80	2,605
Apr 29, 2025	823.00	842.00	805.90	820.70	820.70	18,238
Apr 28, 2025	843.20	917.90	813.80	823.00	823.00	39,829
Apr 27, 2025	843.30	848.00	838.00	843.20	843.20	263
Apr 24, 2025	840.50	877.00	839.20	843.30	843.30	3,591
Apr 23, 2025	827.00	846.00	837.90	840.50	840.50	4,652
Apr 22, 2025	808.70	830.00	823.20	827.00	827.00	2,973
Apr 21, 2025	823.60	823.60	799.40	808.70	808.70	2,349
Apr 20, 2025	823.60	823.60	823.60	823.60	823.60	477
Apr 17, 2025	817.50	845.90	807.00	823.60	823.60	966
Apr 16, 2025	818.20	823.80	812.00	817.50	817.50	2,489
Apr 15, 2025	812.90	825.30	812.90	818.20	818.20	5,340
Apr 14, 2025	794.00	801.00	800.00	800.10	800.10	1,509
Apr 10, 2025	780.00	887.90	780.00	794.00	794.00	13,155
Apr 9, 2025	765.00	792.30	775.10	780.00	780.00	4,914
Apr 8, 2025	791.50	808.00	765.00	765.00	765.00	33,018
Apr 7, 2025	781.10	813.00	768.60	791.50	791.50	9,116
Apr 6, 2025	826.60	790.00	779.90	781.10	781.10	3,747
Apr 3, 2025	798.80	870.00	798.80	826.60	826.60	15,769
Apr 2, 2025	788.60	802.00	778.20	798.80	798.80	9,624
Apr 1, 2025	790.90	800.20	779.00	788.60	788.60	16,029
Mar 31, 2025	829.60	818.60	787.60	790.90	790.90	10,414
Mar 30, 2025	865.20	844.00	822.00	829.60	829.60	3,871
Mar 27, 2025	866.60	871.00	858.50	865.20	865.20	668
Mar 26, 2025	871.50	869.90	850.00	866.60	866.60	5,269
Mar 25, 2025	865.00	890.00	859.20	871.50	871.50	4,640
Mar 24, 2025	849.30	881.50	849.30	865.00	865.00	1,345
Mar 23, 2025	879.80	894.00	813.90	849.30	849.30	5,912
Mar 20, 2025	882.00	889.90	867.00	879.80	879.80	622
Mar 19, 2025	887.30	887.30	877.00	882.00	882.00	3,129
Mar 18, 2025	870.00	892.00	856.00	887.30	887.30	11,985
Mar 17, 2025	879.70	870.00	870.00	870.00	870.00	485
Mar 16, 2025	856.00	889.90	859.80	879.70	879.70	1,022
Mar 13, 2025	922.10	896.00	849.70	856.00	856.00	30,369
Mar 12, 2025	954.60	964.70	905.50	922.10	922.10	12,978
Mar 11, 2025	893.00	967.50	850.50	954.60	954.60	39,191
Mar 10, 2025	930.00	960.00	900.00	938.00	938.00	31,926
Mar 9, 2025	925.00	925.00	905.40	916.40	916.40	28,759
Mar 6, 2025	803.90	824.60	793.30	806.20	806.20	11,975
Mar 5, 2025	749.60	814.20	757.40	803.90	803.90	31,264
Mar 4, 2025	700.80	788.00	700.70	749.60	749.60	56,808
Mar 3, 2025	735.40	776.50	748.00	748.10	748.10	6,283
Mar 2, 2025	755.30	778.00	709.20	735.40	735.40	15,096
Feb 27, 2025	769.20	769.10	751.10	755.30	755.30	21,502
Feb 26, 2025	772.60	793.00	766.00	769.20	769.20	15,466
Feb 25, 2025	771.30	781.20	761.00	772.60	772.60	4,346
Feb 24, 2025	774.80	801.40	765.10	771.30	771.30	18,546
Feb 23, 2025	820.80	780.00	767.00	774.80	774.80	18,322
Feb 20, 2025	832.40	850.60	810.00	820.80	820.80	18,273
Feb 19, 2025	854.50	874.90	823.70	832.40	832.40	24,013
Feb 18, 2025	838.90	864.40	840.00	854.50	854.50	3,066
Feb 17, 2025	834.40	856.40	831.10	838.90	838.90	9,722
Feb 16, 2025	856.90	855.00	832.00	834.40	834.40	8,671
Feb 13, 2025	934.30	918.00	851.60	856.90	856.90	55,204
Feb 12, 2025	917.00	999.00	908.00	934.30	934.30	151,073
Feb 11, 2025	781.00	920.00	781.20	883.60	883.60	70,810
Feb 10, 2025	767.40	791.70	767.40	781.00	781.00	4,922
Feb 9, 2025	761.00	776.00	761.00	767.40	767.40	2,935
Feb 6, 2025	788.80	788.80	762.00	771.00	771.00	101,428
Feb 5, 2025	778.40	798.00	778.40	788.80	788.80	13,009
Feb 4, 2025	781.50	786.20	764.50	778.40	778.40	10,259
Feb 3, 2025	805.10	805.10	770.10	781.50	781.50	13,709
Feb 2, 2025	802.10	815.40	795.00	805.10	805.10	3,096
Jan 30, 2025	802.60	814.10	796.60	802.10	802.10	3,112
Jan 29, 2025	804.50	804.70	801.30	802.60	802.60	3,245
Jan 28, 2025	801.00	812.30	800.90	804.50	804.50	3,008
Jan 27, 2025	814.20	810.00	796.00	801.00	801.00	9,959
Jan 26, 2025	820.10	818.00	810.40	814.20	814.20	8,342
Jan 23, 2025	824.00	870.00	806.80	820.10	820.10	28,171
Jan 22, 2025	822.90	875.50	822.90	824.00	824.00	12,519
Jan 21, 2025	836.60	874.60	820.00	822.90	822.90	22,703
Jan 20, 2025	837.80	837.80	830.20	836.60	836.60	6,167
Jan 19, 2025	851.70	840.60	822.00	837.80	837.80	8,623
Jan 16, 2025	862.70	862.70	841.50	851.70	851.70	12,506
Jan 15, 2025	851.80	877.00	851.80	862.70	862.70	5,161
Jan 14, 2025	860.70	869.20	846.00	851.80	851.80	6,117
Jan 13, 2025	870.30	874.00	853.00	860.70	860.70	6,214
Jan 12, 2025	870.00	877.40	862.90	870.30	870.30	1,747
Jan 9, 2025	870.20	883.20	865.50	870.00	870.00	1,694
Jan 8, 2025	886.50	886.00	863.00	870.20	870.20	2,538
Jan 7, 2025	886.70	894.00	872.60	886.50	886.50	14,802
Jan 6, 2025	913.30	915.00	881.40	886.70	886.70	7,982
Jan 5, 2025	889.30	915.90	889.30	913.30	913.30	8,377
Jan 2, 2025	876.50	898.00	880.40	889.30	889.30	6,119
Jan 1, 2025	850.80	889.00	850.80	876.50	876.50	8,611
Dec 31, 2024	856.70	866.00	841.20	850.80	850.80	11,445
Dec 30, 2024	844.00	866.90	844.00	856.70	856.70	9,867
Dec 29, 2024	858.70	867.00	844.00	849.20	849.20	3,106
Dec 26, 2024	869.80	872.00	844.00	858.70	858.70	4,282
Dec 25, 2024	865.00	874.40	865.00	869.80	869.80	8,487
Dec 24, 2024	867.50	877.80	854.70	864.00	864.00	9,638
Dec 23, 2024	873.60	879.90	839.60	867.50	867.50	19,183
Dec 22, 2024	886.50	877.00	866.70	873.60	873.60	1,764
Dec 19, 2024	879.90	891.00	845.00	886.50	886.50	21,617
Dec 18, 2024	844.30	900.00	823.40	879.90	879.90	32,701
Dec 17, 2024	888.30	866.50	829.00	844.30	844.30	22,104
Dec 16, 2024	897.90	900.20	884.60	888.30	888.30	11,311
Dec 15, 2024	886.30	909.00	886.30	897.90	897.90	2,344
Dec 12, 2024	891.00	905.30	871.60	886.30	886.30	8,611
Dec 11, 2024	907.50	907.50	877.30	891.00	891.00	7,156
Dec 10, 2024	876.50	923.50	876.50	907.50	907.50	21,161
Dec 9, 2024	881.20	881.20	861.90	876.50	876.50	19,491
Dec 8, 2024	873.10	891.80	865.70	881.20	881.20	26,016
Dec 5, 2024	891.00	932.30	891.00	918.20	918.20	40,355
Dec 4, 2024	944.20	944.20	856.40	903.10	903.10	32,573
Dec 3, 2024	877.70	950.50	882.20	944.20	944.20	41,326
Dec 2, 2024	866.60	889.30	865.30	877.70	877.70	3,331
Dec 1, 2024	863.20	875.00	857.40	866.60	866.60	2,822
Nov 28, 2024	861.30	869.00	859.10	863.20	863.20	753
Nov 27, 2024	849.10	874.40	846.90	861.30	861.30	8,913
Nov 26, 2024	850.00	861.10	830.10	849.10	849.10	471
Nov 25, 2024	858.40	856.00	841.00	850.00	850.00	605
Nov 24, 2024	855.60	870.00	830.10	858.40	858.40	1,098
Nov 21, 2024	849.80	865.20	833.00	855.60	855.60	4,301
Nov 20, 2024	825.20	861.10	845.50	849.80	849.80	4,922
Nov 19, 2024	839.60	837.00	815.10	825.20	825.20	11,066
Nov 18, 2024	847.50	843.20	835.60	839.60	839.60	9,763
Nov 17, 2024	868.00	852.60	846.00	847.50	847.50	1,840
Nov 14, 2024	876.90	877.70	858.90	868.00	868.00	4,278
Nov 13, 2024	858.30	886.60	862.00	876.90	876.90	10,155
Nov 12, 2024	856.00	865.40	841.30	858.30	858.30	23,343
Nov 11, 2024	856.00	886.10	850.60	873.80	873.80	18,012
Nov 10, 2024	848.00	883.50	848.00	856.00	856.00	2,206
Nov 7, 2024	892.40	898.60	848.00	848.00	848.00	35,284
Nov 6, 2024	884.00	899.90	885.50	892.40	892.40	2,252
Nov 5, 2024	871.80	890.10	871.80	884.00	884.00	4,886
Nov 4, 2024	875.40	880.00	867.40	871.80	871.80	3,890
Nov 3, 2024	880.20	885.00	869.90	875.40	875.40	3,960
Oct 31, 2024	881.20	898.80	875.70	880.20	880.20	8,928
Oct 30, 2024	874.20	900.00	852.10	881.20	881.20	11,667
Oct 29, 2024	880.80	887.00	869.00	874.20	874.20	8,977
Oct 28, 2024	899.90	905.20	871.00	880.80	880.80	22,415
Oct 27, 2024	876.40	899.90	876.40	899.90	899.90	1,687
Oct 22, 2024	866.70	880.00	870.00	876.40	876.40	3,762
Oct 21, 2024	879.70	883.20	857.00	866.70	866.70	11,305
Oct 20, 2024	886.90	887.00	875.50	879.70	879.70	6,004
Oct 15, 2024	891.00	898.80	873.10	886.90	886.90	8,462
Oct 14, 2024	896.50	896.70	881.90	891.00	891.00	14,089
Oct 13, 2024	892.30	900.50	891.60	896.50	896.50	5,161
Oct 10, 2024	881.30	896.80	881.30	892.30	892.30	16,685
Oct 9, 2024	899.50	884.00	862.30	872.70	872.70	19,604
Oct 8, 2024	903.30	907.10	884.90	899.50	899.50	6,323
Oct 7, 2024	888.20	921.70	888.20	903.30	903.30	8,130
Oct 6, 2024	897.40	897.40	862.00	888.20	888.20	3,774
Oct 1, 2024	929.50	912.60	881.00	897.40	897.40	22,003
Sep 30, 2024	916.80	938.00	907.60	929.50	929.50	4,093
Sep 29, 2024	892.90	927.00	892.90	916.80	916.80	6,217
Sep 26, 2024	889.70	900.00	889.70	892.90	892.90	4,056
Sep 25, 2024	891.10	904.70	876.00	889.70	889.70	8,558
Sep 24, 2024	887.80	905.70	883.00	891.10	891.10	7,916
Sep 23, 2024	893.40	899.00	882.50	887.80	887.80	5,303
Sep 22, 2024	926.10	926.10	890.00	893.40	893.40	1,242
Sep 19, 2024	942.50	937.50	921.00	926.10	926.10	2,893
Sep 18, 2024	948.30	949.70	939.40	942.50	942.50	3,837
Sep 17, 2024	926.00	950.00	872.00	948.30	948.30	24,355
Sep 16, 2024	905.10	938.10	901.40	926.00	926.00	14,375
Sep 15, 2024	902.70	917.50	887.40	905.10	905.10	3,175
Sep 12, 2024	908.00	910.00	890.70	902.70	902.70	5,488
Sep 11, 2024	891.50	924.80	881.60	908.00	908.00	2,841
Sep 10, 2024	880.40	913.00	880.40	891.50	891.50	1,541
Sep 9, 2024	875.50	899.30	866.10	880.40	880.40	4,819
Sep 8, 2024	874.70	880.00	874.30	875.50	875.50	5,756
Sep 5, 2024	889.40	875.80	872.00	874.70	874.70	1,943
Sep 4, 2024	881.10	901.00	878.50	881.10	881.10	1,934
Sep 3, 2024	894.10	894.10	859.10	881.10	881.10	6,159
Sep 2, 2024	855.10	915.00	840.10	894.10	894.10	1,905
Sep 1, 2024	865.70	865.60	850.00	855.10	855.10	1,296
Aug 29, 2024	871.70	878.50	851.00	865.70	865.70	6,827
Aug 28, 2024	909.40	900.00	860.40	871.70	871.70	20,617
Aug 27, 2024	941.00	941.00	900.20	909.40	909.40	4,214
Aug 26, 2024	930.00	988.90	911.90	941.00	941.00	4,983
Aug 25, 2024	918.30	930.00	930.00	930.00	930.00	556
Aug 22, 2024	909.00	920.00	896.00	918.30	918.30	11,655
Aug 21, 2024	874.20	901.60	896.10	897.20	897.20	349
Aug 20, 2024	874.70	889.90	851.00	874.20	874.20	9,020
Aug 19, 2024	856.70	883.40	856.70	874.70	874.70	2,147
Aug 18, 2024	855.60	860.10	855.60	856.70	856.70	2,624
Aug 15, 2024	875.70	878.70	841.00	855.60	855.60	21,050
Aug 14, 2024	891.50	888.40	860.40	875.70	875.70	10,162
Aug 12, 2024	846.10	912.00	837.10	891.50	891.50	22,351
Aug 11, 2024	848.50	858.80	842.00	846.10	846.10	3,419
Aug 8, 2024	873.60	869.10	841.00	848.50	848.50	8,330
Aug 7, 2024	855.60	887.10	855.60	873.60	873.60	2,302
Aug 6, 2024	823.70	864.00	845.00	855.60	855.60	12,842
Aug 5, 2024	882.70	882.70	807.90	823.70	823.70	44,915
Aug 4, 2024	940.00	909.00	875.00	882.70	882.70	12,260
Aug 1, 2024	917.40	940.00	900.00	940.00	940.00	56,643
Jul 31, 2024	946.10	930.00	906.00	917.40	917.40	2,284
Jul 30, 2024	953.10	965.70	930.10	946.10	946.10	1,482
Jul 29, 2024	914.40	972.20	910.40	953.10	953.10	18,024
Jul 28, 2024	955.60	926.00	903.30	914.40	914.40	5,099
Jul 25, 2024	938.80	972.10	938.80	955.60	955.60	1,372
Jul 24, 2024	941.20	954.70	912.50	938.80	938.80	12,915
Jul 23, 2024	929.00	967.10	935.00	941.20	941.20	4,354
Jul 22, 2024	920.30	968.20	920.00	929.00	929.00	2,520
Jul 21, 2024	931.40	931.40	911.00	920.30	920.30	4,812
Jul 18, 2024	912.80	933.00	926.20	931.40	931.40	8,803
Jul 17, 2024	912.50	932.00	888.70	912.80	912.80	12,299
Jul 16, 2024	924.40	931.90	902.00	912.50	912.50	5,376
Jul 15, 2024	919.90	930.50	907.10	924.40	924.40	3,201
Jul 14, 2024	915.00	920.00	915.00	919.90	919.90	1,804
Jul 11, 2024	908.40	923.10	897.50	915.00	915.00	5,733
Jul 10, 2024	915.80	913.80	881.50	908.40	908.40	5,183
Jul 9, 2024	955.00	929.60	900.90	915.80	915.80	19,146
Jul 8, 2024	970.40	970.50	950.00	955.00	955.00	8,063
Jul 7, 2024	961.00	984.00	961.00	970.40	970.40	6,693
Jul 4, 2024	986.70	986.70	956.50	978.20	978.20	6,445
Jul 3, 2024	963.00	999.00	954.00	986.70	986.70	11,416
Jul 2, 2024	973.30	985.90	960.00	963.00	963.00	5,559
Jul 1, 2024	969.90	986.90	961.30	973.30	973.30	6,287
Jun 30, 2024	963.70	974.20	958.90	969.90	969.90	3,767
Jun 27, 2024	978.80	997.00	900.00	963.70	963.70	26,266
Jun 26, 2024	811.00	1,000.00	811.00	978.80	978.80	79,449
Jun 25, 2024	849.80	822.00	792.00	811.00	811.00	6,954
Jun 24, 2024	856.80	853.70	847.10	849.80	849.80	667
Jun 23, 2024	833.00	867.00	833.00	856.80	856.80	2,771
Jun 20, 2024	825.50	850.00	811.50	844.00	844.00	12,019
Jun 19, 2024	822.30	834.80	816.80	825.50	825.50	9,009
Jun 18, 2024	827.30	844.30	819.10	822.30	822.30	15,494
Jun 17, 2024	856.90	857.00	822.00	827.30	827.30	18,327
Jun 16, 2024	855.10	860.50	855.10	856.90	856.90	3,001
Jun 13, 2024	814.00	879.00	814.00	855.10	855.10	56,008
Jun 10, 2024	796.40	801.00	750.10	761.20	761.20	24,268
Jun 9, 2024	813.60	813.60	790.10	796.40	796.40	3,754
Jun 6, 2024	812.00	818.70	795.00	813.60	813.60	22,200
Jun 5, 2024	805.60	807.40	777.00	783.80	783.80	22,613
Jun 4, 2024	799.30	814.00	782.00	805.60	805.60	25,656
Jun 3, 2024	815.30	815.30	785.30	799.30	799.30	39,202
Jun 2, 2024	814.00	818.00	810.10	815.30	815.30	5,957
May 30, 2024	820.00	827.00	810.60	820.00	820.00	29,423
May 29, 2024	830.00	830.00	820.30	824.40	824.40	23,030
May 28, 2024	840.00	848.20	831.40	839.60	839.60	21,798
May 27, 2024	855.20	860.20	833.50	843.10	843.10	3,396
May 26, 2024	845.70	859.00	845.70	855.20	855.20	1,830
May 23, 2024	844.50	852.10	840.50	845.70	845.70	6,385
May 22, 2024	868.10	850.10	840.00	844.50	844.50	8,667
May 21, 2024	847.00	875.20	843.20	868.10	868.10	28,639
May 20, 2024	829.00	846.60	829.00	839.90	839.90	5,418
May 19, 2024	862.80	875.00	812.10	829.00	829.00	9,186
May 16, 2024	882.80	882.80	844.00	862.80	862.80	29,340
May 15, 2024	883.70	894.40	870.00	882.80	882.80	15,215
May 12, 2024	903.40	893.30	877.90	883.70	883.70	2,804
May 9, 2024	892.00	910.60	884.20	903.40	903.40	6,273
May 8, 2024	905.10	899.00	873.20	892.00	892.00	6,794

DRTS Alpha Tau Medical Ltd.

2.9500

+1.37%

BCLI Brainstorm Cell Therapeutics Inc.

1.1800

-3.28%

BLRX BioLineRx Ltd.

3.1700

-0.94%

BNTX BioNTech SE

92.77

-2.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Oramed Pharmaceuticals Inc. (ORMP.TA)

Related Tickers