Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,087.00
-21.00 (-1.90%)
Mar 6, 2026, 1:44 PM IDT
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,070.00 | 1,118.00 | 1,048.00 | 1,108.00 | 1,108.00 | 3.55% | 4,922 |
| Mar 4, 2026 | 1,065.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | 0.47% | 8,762 |
| Mar 2, 2026 | 1,055.00 | 1,098.00 | 1,040.00 | 1,065.00 | 1,065.00 | 0.95% | 3,073 |
| Feb 27, 2026 | 1,120.00 | 1,120.00 | 1,032.00 | 1,055.00 | 1,055.00 | -5.80% | 2,530 |
| Feb 26, 2026 | 1,077.00 | 1,150.00 | 1,077.00 | 1,120.00 | 1,120.00 | 3.99% | 28,950 |
| Feb 25, 2026 | 1,025.00 | 1,112.00 | 1,048.00 | 1,077.00 | 1,077.00 | 5.07% | 5,792 |
| Feb 24, 2026 | 1,001.00 | 1,045.00 | 989.00 | 1,025.00 | 1,025.00 | 2.40% | 9,560 |
| Feb 23, 2026 | 967.30 | 1,002.00 | 970.10 | 1,001.00 | 1,001.00 | 3.48% | 13,354 |
| Feb 20, 2026 | 998.70 | 960.00 | 960.00 | 967.30 | 967.30 | -3.14% | 154 |
| Feb 19, 2026 | 998.20 | 1,010.00 | 981.00 | 998.70 | 998.70 | 0.05% | 6,548 |
| Feb 18, 2026 | 964.90 | 1,016.00 | 964.90 | 998.20 | 998.20 | 3.45% | 2,860 |
| Feb 17, 2026 | 960.00 | 970.00 | 960.00 | 964.90 | 964.90 | 0.90% | 2,954 |
| Feb 16, 2026 | 969.50 | 969.50 | 949.50 | 956.30 | 956.30 | -1.36% | 13,542 |
| Feb 13, 2026 | 1,003.00 | 993.00 | 952.00 | 969.50 | 969.50 | -3.34% | 736 |
| Feb 12, 2026 | 1,031.00 | 1,035.00 | 992.00 | 1,003.00 | 1,003.00 | -2.72% | 9,557 |
| Feb 11, 2026 | 1,044.00 | 1,051.00 | 1,029.00 | 1,031.00 | 1,031.00 | -1.25% | 1,558 |
| Feb 10, 2026 | 1,042.00 | 1,072.00 | 1,029.00 | 1,044.00 | 1,044.00 | 0.19% | 7,515 |
| Feb 9, 2026 | 1,012.00 | 1,055.00 | 1,012.00 | 1,042.00 | 1,042.00 | 3.48% | 2,658 |
| Feb 6, 2026 | 1,035.00 | 1,035.00 | 996.00 | 1,007.00 | 1,007.00 | -3.27% | 4,696 |
| Feb 5, 2026 | 1,044.00 | 1,074.00 | 999.90 | 1,041.00 | 1,041.00 | -0.29% | 19,991 |
| Feb 4, 2026 | 1,050.00 | 1,079.00 | 1,005.00 | 1,044.00 | 1,044.00 | -0.57% | 4,767 |
| Feb 3, 2026 | 1,024.00 | 1,062.00 | 1,001.00 | 1,050.00 | 1,050.00 | 2.54% | 4,887 |
| Feb 2, 2026 | 1,046.00 | 1,042.00 | 1,014.00 | 1,024.00 | 1,024.00 | -2.10% | 4,227 |
| Jan 30, 2026 | 1,064.00 | 1,060.00 | 1,000.00 | 1,046.00 | 1,046.00 | -1.69% | 3,108 |
| Jan 29, 2026 | 1,064.00 | 1,082.00 | 1,055.00 | 1,064.00 | 1,064.00 | - | 16,382 |
| Jan 28, 2026 | 1,095.00 | 1,116.00 | 1,035.00 | 1,064.00 | 1,064.00 | -2.83% | 4,673 |
| Jan 27, 2026 | 1,033.00 | 1,109.00 | 1,033.00 | 1,095.00 | 1,095.00 | 6.00% | 26,096 |
| Jan 26, 2026 | 1,064.00 | 1,067.00 | 1,027.00 | 1,033.00 | 1,033.00 | -2.91% | 2,430 |
| Jan 23, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,064.00 | 1,064.00 | -1.02% | 5,833 |
| Jan 22, 2026 | 1,128.00 | 1,128.00 | 1,039.00 | 1,075.00 | 1,075.00 | -4.70% | 20,870 |
| Jan 21, 2026 | 1,098.00 | 1,140.00 | 1,078.00 | 1,128.00 | 1,128.00 | 2.73% | 21,345 |
| Jan 20, 2026 | 1,140.00 | 1,140.00 | 1,070.00 | 1,098.00 | 1,098.00 | -3.68% | 11,350 |
| Jan 19, 2026 | 1,148.00 | 1,162.00 | 1,139.00 | 1,140.00 | 1,140.00 | -0.70% | 7,499 |
| Jan 16, 2026 | 1,075.00 | 1,170.00 | 1,075.00 | 1,148.00 | 1,148.00 | 1.23% | 7,354 |
| Jan 15, 2026 | 1,092.00 | 1,198.00 | 1,095.00 | 1,134.00 | 1,055.13 | 3.85% | 68,643 |
| Jan 14, 2026 | 1,070.00 | 1,119.00 | 1,070.00 | 1,092.00 | 1,016.05 | -4.38% | 31,178 |
| Jan 13, 2026 | 1,070.00 | 1,152.00 | 1,070.00 | 1,142.00 | 1,062.57 | 5.64% | 42,003 |
| Jan 12, 2026 | 1,104.00 | 1,105.00 | 1,070.00 | 1,081.00 | 1,005.81 | -4.00% | 13,840 |
| Jan 9, 2026 | 1,058.00 | 1,142.00 | 1,050.00 | 1,126.00 | 1,047.68 | 6.43% | 11,196 |
| Jan 8, 2026 | 1,011.00 | 1,069.00 | 1,019.00 | 1,058.00 | 984.41 | 4.65% | 22,711 |
| Jan 7, 2026 | 934.60 | 1,029.00 | 951.00 | 1,011.00 | 940.68 | 8.17% | 29,187 |
| Jan 6, 2026 | 919.10 | 945.10 | 919.10 | 934.60 | 869.59 | 1.69% | 7,253 |
| Jan 5, 2026 | 906.90 | 934.60 | 906.90 | 919.10 | 855.17 | 1.35% | 10,168 |
| Jan 1, 2026 | 901.70 | 910.50 | 901.70 | 906.90 | 843.82 | 0.58% | 1,286 |
| Dec 31, 2025 | 910.80 | 920.00 | 890.30 | 901.70 | 838.98 | -1.00% | 12,218 |
| Dec 30, 2025 | 905.40 | 925.00 | 905.40 | 910.80 | 847.45 | -3.66% | 7,993 |
| Dec 29, 2025 | 985.70 | 980.00 | 930.00 | 945.40 | 879.64 | -4.09% | 7,022 |
| Dec 28, 2025 | 987.00 | 985.90 | 977.00 | 985.70 | 917.14 | -0.13% | 167 |
| Dec 25, 2025 | 987.70 | 987.60 | 945.50 | 987.00 | 918.35 | -0.07% | 3,155 |
| Dec 24, 2025 | 932.00 | 1,025.00 | 932.00 | 987.70 | 919.00 | 5.98% | 13,645 |
| Dec 23, 2025 | 936.00 | 949.90 | 905.10 | 932.00 | 867.18 | -0.43% | 6,617 |
| Dec 22, 2025 | 941.00 | 941.00 | 927.00 | 936.00 | 870.90 | -0.53% | 1,743 |
| Dec 21, 2025 | 976.50 | 946.00 | 922.00 | 941.00 | 875.55 | -3.64% | 957 |
| Dec 18, 2025 | 1,015.00 | 1,015.00 | 970.40 | 976.50 | 908.58 | -3.79% | 6,562 |
| Dec 17, 2025 | 1,130.00 | 1,130.00 | 994.50 | 1,015.00 | 944.40 | 1.50% | 9,176 |
| Dec 16, 2025 | 1,004.00 | 1,008.00 | 994.60 | 1,000.00 | 930.45 | -0.40% | 2,694 |
| Dec 15, 2025 | 1,033.00 | 1,074.00 | 986.90 | 1,004.00 | 934.17 | -2.81% | 13,533 |
| Dec 14, 2025 | 964.40 | 1,037.00 | 964.40 | 1,033.00 | 961.15 | 7.11% | 12,435 |
| Dec 11, 2025 | 909.00 | 982.40 | 909.00 | 964.40 | 897.32 | 10.51% | 29,889 |
| Dec 10, 2025 | 867.40 | 898.00 | 851.30 | 872.70 | 812.00 | 0.61% | 5,517 |
| Dec 9, 2025 | 857.50 | 875.00 | 851.20 | 867.40 | 807.07 | 1.15% | 32,561 |
| Dec 8, 2025 | 863.10 | 860.00 | 853.60 | 857.50 | 797.86 | -0.65% | 5,386 |
| Dec 7, 2025 | 888.80 | 888.80 | 850.00 | 863.10 | 803.07 | -2.89% | 1,950 |
| Dec 4, 2025 | 900.00 | 895.00 | 877.00 | 888.80 | 826.98 | -1.24% | 1,292 |
| Dec 3, 2025 | 903.50 | 900.00 | 900.00 | 900.00 | 837.40 | -0.39% | 352 |
| Dec 2, 2025 | 901.50 | 909.80 | 881.00 | 903.50 | 840.66 | 0.22% | 8,144 |
| Dec 1, 2025 | 910.20 | 910.00 | 877.70 | 901.50 | 838.80 | -0.96% | 8,401 |
| Nov 30, 2025 | 923.40 | 928.20 | 893.00 | 910.20 | 846.89 | -1.43% | 4,704 |
| Nov 27, 2025 | 935.60 | 940.00 | 901.70 | 923.40 | 859.17 | -1.30% | 14,053 |
| Nov 26, 2025 | 934.00 | 941.80 | 915.10 | 935.60 | 870.52 | 10.81% | 48,883 |
| Nov 25, 2025 | 848.90 | 848.90 | 834.00 | 844.30 | 785.58 | -0.54% | 3,643 |
| Nov 24, 2025 | 833.90 | 868.40 | 833.90 | 848.90 | 789.86 | 1.80% | 5,487 |
| Nov 23, 2025 | 825.70 | 835.00 | 825.70 | 833.90 | 775.90 | 0.99% | 583 |
| Nov 20, 2025 | 838.20 | 838.10 | 805.30 | 825.70 | 768.27 | -1.49% | 5,153 |
| Nov 19, 2025 | 788.40 | 852.80 | 788.40 | 838.20 | 779.90 | 9.78% | 55,219 |
| Nov 18, 2025 | 753.70 | 780.00 | 743.00 | 763.50 | 710.40 | 1.30% | 14,548 |
| Nov 17, 2025 | 768.40 | 788.40 | 746.00 | 753.70 | 701.28 | -1.91% | 14,480 |
| Nov 16, 2025 | 765.00 | 779.00 | 756.20 | 768.40 | 714.95 | -2.67% | 4,731 |
| Nov 13, 2025 | 755.00 | 799.90 | 755.00 | 789.50 | 734.59 | 3.01% | 44,572 |
| Nov 12, 2025 | 770.00 | 770.00 | 738.10 | 766.40 | 713.09 | 6.24% | 65,058 |
| Nov 11, 2025 | 713.20 | 736.70 | 710.00 | 721.40 | 671.22 | 1.15% | 32,858 |
| Nov 10, 2025 | 719.60 | 725.70 | 705.10 | 713.20 | 663.59 | -0.89% | 9,034 |
| Nov 9, 2025 | 707.00 | 737.70 | 700.10 | 719.60 | 669.55 | 1.78% | 2,571 |
| Nov 6, 2025 | 739.40 | 739.40 | 707.00 | 707.00 | 657.82 | -4.38% | 48,766 |
| Nov 5, 2025 | 770.60 | 768.30 | 731.10 | 739.40 | 687.97 | -4.05% | 21,741 |
| Nov 4, 2025 | 760.00 | 776.40 | 759.90 | 770.60 | 717.00 | 1.31% | 10,222 |
| Nov 3, 2025 | 774.10 | 773.40 | 749.00 | 760.60 | 707.70 | -1.74% | 12,473 |
| Nov 2, 2025 | 757.10 | 779.90 | 757.10 | 774.10 | 720.26 | 2.65% | 4,123 |
| Oct 30, 2025 | 753.70 | 754.50 | 753.30 | 754.10 | 701.65 | 0.05% | 320 |
| Oct 29, 2025 | 753.30 | 756.90 | 749.00 | 753.70 | 701.28 | 0.05% | 1,501 |
| Oct 28, 2025 | 778.10 | 778.10 | 750.00 | 753.30 | 700.90 | -3.19% | 5,042 |
| Oct 27, 2025 | 769.00 | 788.00 | 758.70 | 778.10 | 723.98 | 1.26% | 13,404 |
| Oct 26, 2025 | 770.00 | 770.00 | 760.00 | 768.40 | 714.95 | -0.13% | 5,957 |
| Oct 23, 2025 | 760.60 | 783.00 | 754.00 | 769.40 | 715.88 | 1.16% | 14,790 |
| Oct 22, 2025 | 731.40 | 769.90 | 731.40 | 760.60 | 707.70 | 3.99% | 9,794 |
| Oct 21, 2025 | 733.90 | 753.90 | 727.70 | 731.40 | 680.53 | -0.34% | 3,152 |
| Oct 20, 2025 | 728.30 | 757.00 | 725.80 | 733.90 | 682.85 | 0.77% | 12,880 |
| Oct 19, 2025 | 734.40 | 729.00 | 721.00 | 728.30 | 677.64 | -0.83% | 17,612 |
| Oct 16, 2025 | 764.80 | 764.80 | 721.60 | 734.40 | 683.32 | -3.97% | 19,615 |
| Oct 15, 2025 | 791.10 | 798.00 | 750.30 | 764.80 | 711.60 | -3.32% | 11,939 |