Skip to main content
Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
2.690
-0.030 (-1.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

Oramed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.702.752.672.692.69-1.10%55,552
Dec 4, 20252.722.752.692.722.72-62,258
Dec 3, 20252.732.762.722.722.72-1.09%90,010
Dec 2, 20252.702.842.692.752.75-154,041
Dec 1, 20252.802.802.682.752.75-3.51%119,918
Nov 28, 20252.852.892.752.852.85-162,978
Nov 26, 20252.862.922.812.852.85-1.04%272,210
Nov 25, 20252.552.992.542.882.8811.20%512,909
Nov 24, 20252.622.652.522.592.590.39%233,587
Nov 21, 20252.412.642.402.582.586.61%763,157
Nov 20, 20252.492.502.382.422.42-3.01%115,731
Nov 19, 20252.482.652.472.502.500.20%353,570
Nov 18, 20252.332.502.322.492.496.41%366,135
Nov 17, 20252.322.362.252.342.340.43%684,960
Nov 14, 20252.352.402.332.332.33-2.92%74,371
Nov 13, 20252.392.492.352.402.40-2.83%172,409
Nov 12, 20252.372.472.372.472.472.07%121,029
Nov 11, 20252.252.432.232.422.426.14%270,574
Nov 10, 20252.202.302.192.282.284.11%139,675
Nov 7, 20252.182.222.092.192.19-0.45%86,258
Nov 6, 20252.222.232.162.202.20-1.79%115,867
Nov 5, 20252.262.292.202.242.24-1.75%170,437
Nov 4, 20252.352.402.272.282.28-3.39%242,383
Nov 3, 20252.332.392.292.362.36-1.26%245,573
Oct 31, 20252.412.412.322.392.39-0.42%113,428
Oct 30, 20252.342.422.302.402.401.27%130,122
Oct 29, 20252.332.422.332.372.370.42%90,707
Oct 28, 20252.362.392.342.362.36-0.42%89,971
Oct 27, 20252.312.432.312.372.37-0.84%149,727
Oct 24, 20252.372.432.322.392.390.84%136,448
Oct 23, 20252.292.452.272.372.373.49%243,887
Oct 22, 20252.322.332.232.292.29-2.14%78,048
Oct 21, 20252.282.402.252.342.342.18%69,192
Oct 20, 20252.212.312.212.292.292.69%74,598
Oct 17, 20252.212.272.212.232.23-1.76%60,833
Oct 16, 20252.282.302.192.272.27-190,814
Oct 15, 20252.352.362.202.272.27-3.81%225,077
Oct 14, 20252.412.432.322.362.36-2.07%153,110
Oct 13, 20252.442.442.352.412.41-35,978
Oct 10, 20252.382.472.312.412.411.69%121,378
Oct 9, 20252.392.412.342.372.37-0.84%36,128
Oct 8, 20252.492.502.332.392.39-3.63%251,017
Oct 7, 20252.462.502.392.482.481.22%50,524
Oct 6, 20252.432.512.372.452.450.41%50,882
Oct 3, 20252.512.572.392.442.44-2.94%134,988
Oct 2, 20252.552.572.402.512.51-1.41%85,248
Oct 1, 20252.602.672.552.552.55-3.41%142,811
Sep 30, 20252.602.682.532.642.64-2.22%169,846
Sep 29, 20252.402.732.372.702.7012.03%390,984
Sep 26, 20252.342.432.342.412.410.42%31,816
Sep 25, 20252.362.412.282.402.40-120,148
Sep 24, 20252.492.502.392.402.40-3.61%110,218
Sep 23, 20252.462.502.352.492.490.81%51,208
Sep 22, 20252.342.482.342.472.475.56%109,548
Sep 19, 20252.432.502.342.342.34-4.10%252,657
Sep 18, 20252.272.452.252.442.447.49%74,875
Sep 17, 20252.302.302.242.272.27-0.87%34,094
Sep 16, 20252.312.322.272.292.29-1.29%17,268
Sep 15, 20252.372.372.272.322.32-3.73%106,407
Sep 12, 20252.382.432.372.412.41-0.82%102,759
Sep 11, 20252.342.452.332.432.434.29%245,588
Sep 10, 20252.302.332.292.332.330.87%70,675
Sep 9, 20252.302.322.262.312.310.43%140,093
Sep 8, 20252.232.302.232.302.303.14%119,022
Sep 5, 20252.242.252.172.232.230.45%58,883
Sep 4, 20252.192.262.192.222.220.91%101,238
Sep 3, 20252.172.202.152.202.202.33%66,513
Sep 2, 20252.142.192.132.152.15-2.27%101,912
Aug 29, 20252.192.212.162.202.20-83,455
Aug 28, 20252.192.212.172.202.20-0.45%79,254
Aug 27, 20252.112.212.112.212.214.25%96,021
Aug 26, 20252.152.162.122.122.12-2.30%64,354
Aug 25, 20252.172.192.152.172.171.40%181,006
Aug 22, 20252.082.152.062.142.143.88%59,277
Aug 21, 20252.072.092.062.062.06-0.48%52,840
Aug 20, 20252.062.082.052.072.070.49%71,441
Aug 19, 20252.092.112.062.062.06-0.96%70,840
Aug 18, 20252.082.122.052.082.08-84,470
Aug 15, 20252.002.121.982.082.08-1.89%132,590
Aug 14, 20252.102.142.092.122.12-75,112
Aug 13, 20252.102.142.092.122.120.95%59,097
Aug 12, 20252.092.112.072.102.100.48%46,127
Aug 11, 20252.102.102.062.092.09-45,663
Aug 8, 20252.112.122.092.092.090.48%36,466
Aug 7, 20252.092.132.062.082.08-0.24%99,883
Aug 6, 20252.082.122.082.092.090.24%36,669
Aug 5, 20252.102.122.072.082.08-0.48%32,632
Aug 4, 20252.142.142.082.092.09-1.42%75,410
Aug 1, 20252.172.182.082.122.12-1.40%61,152
Jul 31, 20252.162.192.112.152.150.94%94,636
Jul 30, 20252.202.212.132.132.13-3.18%77,264
Jul 29, 20252.212.252.152.202.20-0.45%127,642
Jul 28, 20252.192.262.172.212.212.31%66,186
Jul 25, 20252.242.242.152.162.16-3.57%37,717
Jul 24, 20252.302.302.142.242.24-2.61%61,613
Jul 23, 20252.132.302.132.302.307.98%250,911
Jul 22, 20252.122.182.112.132.130.47%72,408
Jul 21, 20252.132.172.112.122.12-62,017
Jul 18, 20252.122.152.092.122.12-17,725
Jul 17, 20252.122.152.102.122.120.47%38,603