ORMP(ORMP)
ORMP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $4.18 | $4.18 | $3.96 | $4.03 | 134,500 |
| 7/23/2026 | $3.98 | $4.18 | $3.95 | $4.16 | 152,300 |
| 7/22/2026 | $4.01 | $4.09 | $4.00 | $4.02 | 161,600 |
| 7/21/2026 | $4.12 | $4.22 | $4.01 | $4.02 | 263,624 |
| 7/20/2026 | $4.04 | $4.13 | $4.04 | $4.10 | 92,000 |
| 7/17/2026 | $3.96 | $4.13 | $3.96 | $4.03 | 184,475 |
| 7/16/2026 | $4.06 | $4.26 | $4.00 | $4.05 | 144,500 |
| 7/15/2026 | $4.03 | $4.07 | $3.91 | $4.06 | 155,300 |
| 7/14/2026 | $3.99 | $4.11 | $3.92 | $4.00 | 140,208 |
| 7/13/2026 | $4.00 | $4.05 | $3.93 | $3.96 | 226,556 |
| 7/10/2026 | $4.18 | $4.22 | $4.04 | $4.04 | 226,908 |
| 7/9/2026 | $4.27 | $4.38 | $4.18 | $4.18 | 311,768 |
| 7/8/2026 | $4.27 | $4.42 | $4.27 | $4.29 | 200,726 |
| 7/7/2026 | $4.59 | $4.62 | $4.30 | $4.30 | 235,400 |
| 7/6/2026 | $4.65 | $4.73 | $4.52 | $4.57 | 281,100 |
| 7/2/2026 | $4.73 | $4.83 | $4.49 | $4.60 | 360,800 |
| 7/1/2026 | $4.75 | $4.81 | $4.26 | $4.61 | 1.02M |
| 6/30/2026 | $4.63 | $4.86 | $4.60 | $4.81 | 371,242 |
| 6/29/2026 | $4.66 | $4.70 | $4.37 | $4.64 | 371,000 |
| 6/26/2026 | $4.99 | $5.11 | $4.42 | $4.67 | 4.23M |
| 6/25/2026 | $4.30 | $5.19 | $4.30 | $5.00 | 1.20M |
| 6/24/2026 | $4.16 | $4.34 | $4.08 | $4.30 | 207,900 |
| 6/23/2026 | $3.97 | $4.20 | $3.96 | $4.17 | 366,117 |
| 6/22/2026 | $3.88 | $4.08 | $3.83 | $4.01 | 191,633 |
| 6/18/2026 | $3.86 | $3.89 | $3.81 | $3.88 | 149,700 |
| 6/17/2026 | $3.81 | $3.92 | $3.77 | $3.79 | 237,809 |
| 6/16/2026 | $3.82 | $3.91 | $3.76 | $3.77 | 122,333 |
| 6/15/2026 | $3.87 | $3.92 | $3.82 | $3.84 | 136,023 |
| 6/12/2026 | $3.83 | $3.93 | $3.81 | $3.87 | 112,827 |
| 6/11/2026 | $3.74 | $3.86 | $3.70 | $3.80 | 159,100 |
| 6/10/2026 | $3.62 | $3.77 | $3.55 | $3.70 | 173,700 |
| 6/9/2026 | $3.66 | $3.75 | $3.58 | $3.65 | 217,215 |
| 6/8/2026 | $3.68 | $3.78 | $3.64 | $3.64 | 135,160 |
| 6/5/2026 | $3.81 | $3.81 | $3.65 | $3.71 | 99,765 |
| 6/4/2026 | $3.65 | $3.87 | $3.65 | $3.81 | 167,022 |
| 6/3/2026 | $3.60 | $3.77 | $3.60 | $3.65 | 363,518 |
| 6/2/2026 | $3.85 | $3.96 | $3.58 | $3.60 | 395,200 |
| 6/1/2026 | $3.93 | $4.02 | $3.80 | $3.89 | 176,817 |
| 5/29/2026 | $3.96 | $4.05 | $3.90 | $3.97 | 122,063 |
| 5/28/2026 | $3.94 | $4.06 | $3.80 | $3.96 | 326,548 |
| 5/27/2026 | $3.94 | $4.14 | $3.90 | $3.98 | 133,818 |
| 5/26/2026 | $4.00 | $4.14 | $3.87 | $4.04 | 312,942 |
| 5/22/2026 | $4.40 | $4.40 | $3.98 | $3.99 | 155,600 |
| 5/21/2026 | $4.29 | $4.43 | $4.13 | $4.38 | 82,355 |
| 5/20/2026 | $4.25 | $4.35 | $4.18 | $4.28 | 149,326 |
| 5/19/2026 | $4.26 | $4.42 | $4.06 | $4.33 | 285,954 |
| 5/18/2026 | $4.63 | $4.69 | $4.21 | $4.29 | 380,503 |
| 5/15/2026 | $4.61 | $4.75 | $4.53 | $4.64 | 175,416 |
| 5/14/2026 | $4.60 | $4.75 | $4.49 | $4.73 | 118,023 |
| 5/13/2026 | $4.45 | $4.63 | $4.45 | $4.56 | 183,600 |
| 5/12/2026 | $4.62 | $4.62 | $4.35 | $4.45 | 156,420 |
| 5/11/2026 | $4.25 | $5.01 | $4.23 | $4.62 | 607,167 |
| 5/8/2026 | $3.93 | $4.10 | $3.91 | $4.09 | 258,459 |
| 5/7/2026 | $3.93 | $3.93 | $3.83 | $3.91 | 103,200 |
| 5/6/2026 | $4.00 | $4.00 | $3.84 | $3.92 | 136,278 |
| 5/5/2026 | $4.00 | $4.00 | $3.87 | $3.98 | 137,619 |
| 5/4/2026 | $3.97 | $4.02 | $3.91 | $3.93 | 100,200 |
| 5/1/2026 | $3.90 | $4.00 | $3.87 | $3.98 | 108,000 |
| 4/30/2026 | $3.86 | $3.92 | $3.85 | $3.88 | 112,700 |
| 4/29/2026 | $4.03 | $4.03 | $3.83 | $3.84 | 165,714 |
| 4/28/2026 | $4.08 | $4.22 | $3.99 | $4.03 | 227,800 |
| 4/27/2026 | $3.85 | $4.20 | $3.84 | $4.11 | 428,100 |