Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 888.80
-11.20 (-1.24%)
At close: Dec 4, 2025
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 900.00 | 895.00 | 877.00 | 888.80 | 888.80 | -1.24% | 1,292 |
| Dec 3, 2025 | 903.50 | 900.00 | 900.00 | 900.00 | 900.00 | -0.39% | 352 |
| Dec 2, 2025 | 901.50 | 909.80 | 881.00 | 903.50 | 903.50 | 0.22% | 8,144 |
| Dec 1, 2025 | 910.20 | 910.00 | 877.70 | 901.50 | 901.50 | -0.96% | 8,401 |
| Nov 30, 2025 | 923.40 | 928.20 | 893.00 | 910.20 | 910.20 | -1.43% | 4,704 |
| Nov 27, 2025 | 935.60 | 940.00 | 901.70 | 923.40 | 923.40 | -1.30% | 14,053 |
| Nov 26, 2025 | 934.00 | 941.80 | 915.10 | 935.60 | 935.60 | 10.81% | 48,883 |
| Nov 25, 2025 | 848.90 | 848.90 | 834.00 | 844.30 | 844.30 | -0.54% | 3,643 |
| Nov 24, 2025 | 833.90 | 868.40 | 833.90 | 848.90 | 848.90 | 1.80% | 5,487 |
| Nov 23, 2025 | 825.70 | 835.00 | 825.70 | 833.90 | 833.90 | 0.99% | 583 |
| Nov 20, 2025 | 838.20 | 838.10 | 805.30 | 825.70 | 825.70 | -1.49% | 5,153 |
| Nov 19, 2025 | 788.40 | 852.80 | 788.40 | 838.20 | 838.20 | 9.78% | 55,219 |
| Nov 18, 2025 | 753.70 | 780.00 | 743.00 | 763.50 | 763.50 | 1.30% | 14,548 |
| Nov 17, 2025 | 768.40 | 788.40 | 746.00 | 753.70 | 753.70 | -1.91% | 14,480 |
| Nov 16, 2025 | 765.00 | 779.00 | 756.20 | 768.40 | 768.40 | -2.67% | 4,731 |
| Nov 13, 2025 | 755.00 | 799.90 | 755.00 | 789.50 | 789.50 | 3.01% | 44,572 |
| Nov 12, 2025 | 770.00 | 770.00 | 738.10 | 766.40 | 766.40 | 6.24% | 65,058 |
| Nov 11, 2025 | 713.20 | 736.70 | 710.00 | 721.40 | 721.40 | 1.15% | 32,858 |
| Nov 10, 2025 | 719.60 | 725.70 | 705.10 | 713.20 | 713.20 | -0.89% | 9,034 |
| Nov 9, 2025 | 707.00 | 737.70 | 700.10 | 719.60 | 719.60 | 1.78% | 2,571 |
| Nov 6, 2025 | 739.40 | 739.40 | 707.00 | 707.00 | 707.00 | -4.38% | 48,766 |
| Nov 5, 2025 | 770.60 | 768.30 | 731.10 | 739.40 | 739.40 | -4.05% | 21,741 |
| Nov 4, 2025 | 760.00 | 776.40 | 759.90 | 770.60 | 770.60 | 1.31% | 10,222 |
| Nov 3, 2025 | 774.10 | 773.40 | 749.00 | 760.60 | 760.60 | -1.74% | 12,473 |
| Nov 2, 2025 | 757.10 | 779.90 | 757.10 | 774.10 | 774.10 | 2.65% | 4,123 |
| Oct 30, 2025 | 753.70 | 754.50 | 753.30 | 754.10 | 754.10 | 0.05% | 320 |
| Oct 29, 2025 | 753.30 | 756.90 | 749.00 | 753.70 | 753.70 | 0.05% | 1,501 |
| Oct 28, 2025 | 778.10 | 778.10 | 750.00 | 753.30 | 753.30 | -3.19% | 5,042 |
| Oct 27, 2025 | 769.00 | 788.00 | 758.70 | 778.10 | 778.10 | 1.26% | 13,404 |
| Oct 26, 2025 | 770.00 | 770.00 | 760.00 | 768.40 | 768.40 | -0.13% | 5,957 |
| Oct 23, 2025 | 760.60 | 783.00 | 754.00 | 769.40 | 769.40 | 1.16% | 14,790 |
| Oct 22, 2025 | 731.40 | 769.90 | 731.40 | 760.60 | 760.60 | 3.99% | 9,794 |
| Oct 21, 2025 | 733.90 | 753.90 | 727.70 | 731.40 | 731.40 | -0.34% | 3,152 |
| Oct 20, 2025 | 728.30 | 757.00 | 725.80 | 733.90 | 733.90 | 0.77% | 12,880 |
| Oct 19, 2025 | 734.40 | 729.00 | 721.00 | 728.30 | 728.30 | -0.83% | 17,612 |
| Oct 16, 2025 | 764.80 | 764.80 | 721.60 | 734.40 | 734.40 | -3.97% | 19,615 |
| Oct 15, 2025 | 791.10 | 798.00 | 750.30 | 764.80 | 764.80 | -3.32% | 11,939 |
| Oct 12, 2025 | 792.20 | 793.80 | 790.20 | 791.10 | 791.10 | -0.14% | 1,591 |
| Oct 9, 2025 | 821.00 | 821.00 | 781.00 | 792.20 | 792.20 | -4.29% | 16,862 |
| Oct 8, 2025 | 846.40 | 830.00 | 821.00 | 827.70 | 827.70 | -2.21% | 7,802 |
| Oct 5, 2025 | 855.80 | 856.80 | 824.00 | 846.40 | 846.40 | -1.10% | 6,175 |
| Sep 30, 2025 | 824.00 | 887.40 | 824.00 | 855.80 | 855.80 | 8.30% | 57,121 |
| Sep 29, 2025 | 792.40 | 792.40 | 785.90 | 790.20 | 790.20 | -0.28% | 4,429 |
| Sep 28, 2025 | 790.30 | 795.00 | 790.00 | 792.40 | 792.40 | 0.27% | 1,865 |
| Sep 25, 2025 | 777.00 | 795.00 | 777.00 | 790.30 | 790.30 | 3.73% | 29,828 |
| Sep 21, 2025 | 745.80 | 783.00 | 746.60 | 761.90 | 761.90 | 2.16% | 4,616 |
| Sep 18, 2025 | 747.60 | 760.00 | 737.90 | 745.80 | 745.80 | -0.24% | 5,212 |
| Sep 17, 2025 | 761.60 | 768.50 | 743.60 | 747.60 | 747.60 | -1.84% | 11,342 |
| Sep 16, 2025 | 783.70 | 783.70 | 736.70 | 761.60 | 761.60 | -2.82% | 3,744 |
| Sep 15, 2025 | 783.60 | 785.00 | 783.10 | 783.70 | 783.70 | 0.01% | 2,447 |
| Sep 14, 2025 | 781.80 | 794.90 | 770.10 | 783.60 | 783.60 | 0.23% | 3,557 |
| Sep 11, 2025 | 766.70 | 797.00 | 766.60 | 781.80 | 781.80 | 1.97% | 11,864 |
| Sep 10, 2025 | 755.30 | 770.50 | 762.10 | 766.70 | 766.70 | 1.51% | 7,636 |
| Sep 9, 2025 | 752.90 | 766.30 | 701.10 | 755.30 | 755.30 | 0.32% | 16,132 |
| Sep 8, 2025 | 739.40 | 757.00 | 744.30 | 752.90 | 752.90 | 1.83% | 26,946 |
| Sep 7, 2025 | 730.00 | 740.80 | 735.00 | 739.40 | 739.40 | 1.29% | 659 |
| Sep 4, 2025 | 729.60 | 737.80 | 727.00 | 730.00 | 730.00 | 0.05% | 1,838 |
| Sep 3, 2025 | 732.80 | 734.10 | 720.00 | 729.60 | 729.60 | -0.44% | 5,520 |
| Sep 2, 2025 | 715.00 | 743.00 | 716.80 | 732.80 | 732.80 | 2.49% | 11,457 |
| Sep 1, 2025 | 728.00 | 715.10 | 715.00 | 715.00 | 715.00 | -1.79% | 553 |
| Aug 31, 2025 | 728.30 | 728.00 | 725.40 | 728.00 | 728.00 | -0.04% | 1,739 |
| Aug 28, 2025 | 709.70 | 728.70 | 720.00 | 728.30 | 728.30 | 2.62% | 4,024 |
| Aug 27, 2025 | 717.20 | 717.20 | 708.00 | 709.70 | 709.70 | -1.05% | 13,983 |
| Aug 26, 2025 | 727.70 | 727.70 | 717.20 | 717.20 | 717.20 | -1.44% | 1,798 |
| Aug 25, 2025 | 714.10 | 735.70 | 709.00 | 727.70 | 727.70 | 1.90% | 11,686 |
| Aug 24, 2025 | 713.70 | 724.00 | 691.00 | 714.10 | 714.10 | 0.06% | 8,747 |
| Aug 21, 2025 | 700.30 | 714.00 | 700.30 | 713.70 | 713.70 | 1.91% | 1,261 |
| Aug 20, 2025 | 708.50 | 707.30 | 700.00 | 700.30 | 700.30 | -1.16% | 7,200 |
| Aug 19, 2025 | 705.90 | 715.00 | 692.50 | 708.50 | 708.50 | 0.37% | 19,121 |
| Aug 18, 2025 | 710.10 | 733.60 | 700.00 | 705.90 | 705.90 | -0.59% | 4,564 |
| Aug 17, 2025 | 706.40 | 726.00 | 700.00 | 710.10 | 710.10 | 0.52% | 8,218 |
| Aug 14, 2025 | 708.50 | 723.80 | 694.00 | 706.40 | 706.40 | -0.30% | 20,834 |
| Aug 13, 2025 | 707.50 | 710.00 | 680.00 | 708.50 | 708.50 | 0.14% | 6,182 |
| Aug 12, 2025 | 716.00 | 725.70 | 703.80 | 707.50 | 707.50 | -1.19% | 3,401 |
| Aug 11, 2025 | 706.10 | 727.80 | 716.00 | 716.00 | 716.00 | 1.40% | 6,155 |
| Aug 10, 2025 | 713.20 | 715.30 | 686.60 | 706.10 | 706.10 | -1.00% | 4,362 |
| Aug 7, 2025 | 721.90 | 733.90 | 705.00 | 713.20 | 713.20 | -1.21% | 4,924 |
| Aug 6, 2025 | 715.60 | 733.90 | 709.50 | 721.90 | 721.90 | 0.88% | 837 |
| Aug 5, 2025 | 723.80 | 728.90 | 711.00 | 715.60 | 715.60 | -1.13% | 7,023 |
| Aug 4, 2025 | 732.90 | 759.80 | 717.00 | 723.80 | 723.80 | -1.24% | 8,389 |
| Jul 31, 2025 | 737.10 | 737.20 | 725.00 | 732.90 | 732.90 | -0.57% | 416 |
| Jul 30, 2025 | 747.50 | 759.80 | 730.20 | 737.10 | 737.10 | -1.39% | 4,487 |
| Jul 29, 2025 | 744.10 | 755.00 | 728.10 | 747.50 | 747.50 | 0.46% | 5,966 |
| Jul 28, 2025 | 741.80 | 765.90 | 735.70 | 744.10 | 744.10 | 0.31% | 1,449 |
| Jul 27, 2025 | 762.10 | 762.10 | 737.80 | 741.80 | 741.80 | -2.66% | 2,063 |
| Jul 24, 2025 | 751.90 | 765.00 | 750.50 | 762.10 | 762.10 | 5.52% | 34,618 |
| Jul 23, 2025 | 710.00 | 731.20 | 712.00 | 722.20 | 722.20 | 1.72% | 10,840 |
| Jul 22, 2025 | 722.90 | 724.00 | 706.00 | 710.00 | 710.00 | -1.78% | 23,766 |
| Jul 21, 2025 | 714.00 | 735.00 | 714.00 | 722.90 | 722.90 | 1.53% | 5,425 |
| Jul 20, 2025 | 712.40 | 714.00 | 710.00 | 712.00 | 712.00 | -0.06% | 1,402 |
| Jul 17, 2025 | 724.10 | 724.10 | 709.00 | 712.40 | 712.40 | -1.62% | 22,407 |
| Jul 16, 2025 | 710.50 | 734.00 | 711.40 | 724.10 | 724.10 | 1.91% | 251 |
| Jul 15, 2025 | 712.00 | 721.00 | 695.00 | 710.50 | 710.50 | -0.11% | 11,684 |
| Jul 14, 2025 | 723.70 | 712.00 | 706.00 | 711.30 | 711.30 | -1.71% | 1,138 |
| Jul 13, 2025 | 716.20 | 744.00 | 708.00 | 723.70 | 723.70 | 1.05% | 5,122 |
| Jul 10, 2025 | 718.20 | 740.00 | 714.10 | 716.20 | 716.20 | -0.28% | 3,746 |
| Jul 9, 2025 | 715.70 | 736.70 | 707.60 | 718.20 | 718.20 | 0.35% | 7,248 |
| Jul 8, 2025 | 726.40 | 725.00 | 700.00 | 715.70 | 715.70 | -1.47% | 11,434 |
| Jul 7, 2025 | 740.00 | 740.00 | 708.10 | 726.40 | 726.40 | -0.06% | 6,031 |
| Jul 6, 2025 | 736.90 | 749.10 | 705.00 | 726.80 | 726.80 | -1.37% | 5,633 |