Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
3.285
-0.125 (-3.67%)
Mar 6, 2026, 4:00 PM EST - Market closed
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.37 | 3.44 | 3.28 | 3.29 | 3.29 | -3.67% | 123,587 |
| Mar 5, 2026 | 3.56 | 3.60 | 3.29 | 3.41 | 3.41 | -5.80% | 103,998 |
| Mar 4, 2026 | 3.42 | 3.66 | 3.42 | 3.62 | 3.62 | 7.10% | 164,559 |
| Mar 3, 2026 | 3.38 | 3.47 | 3.25 | 3.38 | 3.38 | 1.20% | 116,829 |
| Mar 2, 2026 | 3.41 | 3.47 | 3.32 | 3.34 | 3.34 | -2.20% | 316,896 |
| Feb 27, 2026 | 3.38 | 3.55 | 3.38 | 3.42 | 3.42 | -0.44% | 108,730 |
| Feb 26, 2026 | 3.67 | 3.74 | 3.35 | 3.43 | 3.43 | -8.04% | 179,067 |
| Feb 25, 2026 | 3.46 | 3.76 | 3.42 | 3.73 | 3.73 | 7.80% | 463,473 |
| Feb 24, 2026 | 3.31 | 3.48 | 3.29 | 3.46 | 3.46 | 4.53% | 144,371 |
| Feb 23, 2026 | 3.23 | 3.35 | 3.20 | 3.31 | 3.31 | 2.80% | 368,335 |
| Feb 20, 2026 | 3.15 | 3.29 | 3.15 | 3.22 | 3.22 | 1.58% | 99,815 |
| Feb 19, 2026 | 3.29 | 3.29 | 3.13 | 3.17 | 3.17 | -3.94% | 201,878 |
| Feb 18, 2026 | 3.20 | 3.36 | 3.20 | 3.30 | 3.30 | 3.12% | 155,817 |
| Feb 17, 2026 | 3.20 | 3.30 | 3.17 | 3.20 | 3.20 | -1.54% | 111,585 |
| Feb 13, 2026 | 3.17 | 3.33 | 3.15 | 3.25 | 3.25 | 2.52% | 62,934 |
| Feb 12, 2026 | 3.23 | 3.35 | 3.14 | 3.17 | 3.17 | -2.46% | 113,366 |
| Feb 11, 2026 | 3.37 | 3.40 | 3.21 | 3.25 | 3.25 | -3.85% | 99,045 |
| Feb 10, 2026 | 3.42 | 3.51 | 3.38 | 3.38 | 3.38 | -1.46% | 157,517 |
| Feb 9, 2026 | 3.40 | 3.49 | 3.36 | 3.43 | 3.43 | 0.59% | 164,228 |
| Feb 6, 2026 | 3.28 | 3.41 | 3.22 | 3.41 | 3.41 | 5.25% | 167,089 |
| Feb 5, 2026 | 3.37 | 3.50 | 3.24 | 3.24 | 3.24 | -5.26% | 208,753 |
| Feb 4, 2026 | 3.45 | 3.52 | 3.39 | 3.42 | 3.42 | 0.29% | 205,887 |
| Feb 3, 2026 | 3.41 | 3.44 | 3.33 | 3.41 | 3.41 | 0.29% | 115,141 |
| Feb 2, 2026 | 3.33 | 3.45 | 3.27 | 3.40 | 3.40 | 0.89% | 150,314 |
| Jan 30, 2026 | 3.40 | 3.42 | 3.29 | 3.37 | 3.37 | -1.46% | 140,442 |
| Jan 29, 2026 | 3.47 | 3.51 | 3.37 | 3.42 | 3.42 | -1.44% | 134,015 |
| Jan 28, 2026 | 3.46 | 3.59 | 3.42 | 3.47 | 3.47 | -0.29% | 176,199 |
| Jan 27, 2026 | 3.53 | 3.59 | 3.45 | 3.48 | 3.48 | -3.06% | 211,401 |
| Jan 26, 2026 | 3.40 | 3.60 | 3.33 | 3.59 | 3.59 | 5.90% | 435,846 |
| Jan 23, 2026 | 3.38 | 3.47 | 3.34 | 3.39 | 3.39 | 2.11% | 217,480 |
| Jan 22, 2026 | 3.43 | 3.48 | 3.31 | 3.32 | 3.32 | -3.49% | 280,654 |
| Jan 21, 2026 | 3.49 | 3.65 | 3.43 | 3.44 | 3.44 | -2.27% | 237,645 |
| Jan 20, 2026 | 3.51 | 3.53 | 3.35 | 3.52 | 3.52 | -4.35% | 336,114 |
| Jan 16, 2026 | 3.47 | 3.71 | 3.37 | 3.68 | 3.68 | -0.27% | 319,885 |
| Jan 15, 2026 | 3.71 | 3.71 | 3.46 | 3.69 | 3.44 | 1.37% | 525,215 |
| Jan 14, 2026 | 3.43 | 3.67 | 3.41 | 3.64 | 3.39 | 7.37% | 1,534,288 |
| Jan 13, 2026 | 3.47 | 3.67 | 3.32 | 3.39 | 3.16 | -1.17% | 532,620 |
| Jan 12, 2026 | 3.45 | 3.49 | 3.35 | 3.43 | 3.20 | - | 179,029 |
| Jan 9, 2026 | 3.51 | 3.54 | 3.31 | 3.43 | 3.20 | -1.44% | 241,987 |
| Jan 8, 2026 | 3.27 | 3.50 | 3.25 | 3.48 | 3.24 | 6.42% | 329,977 |
| Jan 7, 2026 | 3.14 | 3.30 | 3.14 | 3.27 | 3.05 | 6.51% | 376,841 |
| Jan 6, 2026 | 2.94 | 3.09 | 2.91 | 3.07 | 2.86 | 3.72% | 132,091 |
| Jan 5, 2026 | 2.92 | 2.99 | 2.86 | 2.96 | 2.76 | 1.72% | 65,574 |
| Jan 2, 2026 | 2.86 | 2.98 | 2.83 | 2.91 | 2.71 | 2.11% | 83,609 |
| Dec 31, 2025 | 2.80 | 2.89 | 2.75 | 2.85 | 2.66 | 1.42% | 108,879 |
| Dec 30, 2025 | 2.90 | 2.93 | 2.77 | 2.81 | 2.62 | -3.44% | 213,703 |
| Dec 29, 2025 | 2.99 | 2.99 | 2.88 | 2.91 | 2.71 | -1.36% | 132,233 |
| Dec 26, 2025 | 3.16 | 3.16 | 2.93 | 2.95 | 2.75 | -6.35% | 103,507 |
| Dec 24, 2025 | 2.99 | 3.24 | 2.99 | 3.15 | 2.94 | 6.78% | 277,365 |
| Dec 23, 2025 | 2.91 | 3.00 | 2.91 | 2.95 | 2.75 | -0.34% | 47,692 |
| Dec 22, 2025 | 2.91 | 3.03 | 2.89 | 2.96 | 2.76 | 1.02% | 69,301 |
| Dec 19, 2025 | 2.97 | 2.98 | 2.83 | 2.93 | 2.73 | -1.68% | 121,935 |
| Dec 18, 2025 | 3.04 | 3.06 | 2.98 | 2.98 | 2.78 | -1.65% | 74,064 |
| Dec 17, 2025 | 3.10 | 3.19 | 3.01 | 3.03 | 2.82 | -1.62% | 132,272 |
| Dec 16, 2025 | 3.08 | 3.15 | 3.06 | 3.08 | 2.87 | - | 118,571 |
| Dec 15, 2025 | 3.14 | 3.18 | 3.03 | 3.08 | 2.87 | 0.33% | 227,750 |
| Dec 12, 2025 | 3.03 | 3.20 | 3.00 | 3.07 | 2.86 | 1.15% | 170,230 |
| Dec 11, 2025 | 2.90 | 3.14 | 2.86 | 3.04 | 2.83 | 4.66% | 920,330 |
| Dec 10, 2025 | 2.70 | 2.92 | 2.69 | 2.90 | 2.70 | 8.21% | 241,365 |
| Dec 9, 2025 | 2.70 | 2.77 | 2.67 | 2.68 | 2.50 | -0.37% | 40,659 |
| Dec 8, 2025 | 2.66 | 2.77 | 2.66 | 2.69 | 2.51 | - | 57,474 |
| Dec 5, 2025 | 2.70 | 2.75 | 2.67 | 2.69 | 2.51 | -1.10% | 55,552 |
| Dec 4, 2025 | 2.72 | 2.75 | 2.69 | 2.72 | 2.54 | - | 62,265 |
| Dec 3, 2025 | 2.73 | 2.76 | 2.72 | 2.72 | 2.54 | -1.09% | 90,511 |
| Dec 2, 2025 | 2.70 | 2.84 | 2.69 | 2.75 | 2.56 | - | 154,041 |
| Dec 1, 2025 | 2.80 | 2.80 | 2.68 | 2.75 | 2.56 | -3.51% | 119,918 |
| Nov 28, 2025 | 2.85 | 2.89 | 2.75 | 2.85 | 2.66 | - | 162,998 |
| Nov 26, 2025 | 2.86 | 2.92 | 2.81 | 2.85 | 2.66 | -1.04% | 272,210 |
| Nov 25, 2025 | 2.55 | 2.99 | 2.54 | 2.88 | 2.68 | 11.20% | 513,121 |
| Nov 24, 2025 | 2.62 | 2.65 | 2.52 | 2.59 | 2.41 | 0.39% | 233,819 |
| Nov 21, 2025 | 2.41 | 2.64 | 2.40 | 2.58 | 2.41 | 6.61% | 763,455 |
| Nov 20, 2025 | 2.49 | 2.50 | 2.38 | 2.42 | 2.26 | -3.01% | 115,732 |
| Nov 19, 2025 | 2.48 | 2.65 | 2.47 | 2.50 | 2.33 | 0.20% | 353,570 |
| Nov 18, 2025 | 2.33 | 2.50 | 2.32 | 2.49 | 2.32 | 6.41% | 366,135 |
| Nov 17, 2025 | 2.32 | 2.36 | 2.25 | 2.34 | 2.18 | 0.43% | 684,960 |
| Nov 14, 2025 | 2.35 | 2.40 | 2.33 | 2.33 | 2.17 | -2.92% | 74,371 |
| Nov 13, 2025 | 2.39 | 2.49 | 2.35 | 2.40 | 2.24 | -2.83% | 172,409 |
| Nov 12, 2025 | 2.37 | 2.47 | 2.37 | 2.47 | 2.30 | 2.07% | 121,029 |
| Nov 11, 2025 | 2.25 | 2.43 | 2.23 | 2.42 | 2.26 | 6.14% | 270,574 |
| Nov 10, 2025 | 2.20 | 2.30 | 2.19 | 2.28 | 2.13 | 4.11% | 139,675 |
| Nov 7, 2025 | 2.18 | 2.22 | 2.09 | 2.19 | 2.04 | -0.45% | 86,258 |
| Nov 6, 2025 | 2.22 | 2.23 | 2.16 | 2.20 | 2.05 | -1.79% | 115,867 |
| Nov 5, 2025 | 2.26 | 2.29 | 2.20 | 2.24 | 2.09 | -1.75% | 170,437 |
| Nov 4, 2025 | 2.35 | 2.40 | 2.27 | 2.28 | 2.13 | -3.39% | 242,383 |
| Nov 3, 2025 | 2.33 | 2.39 | 2.29 | 2.36 | 2.20 | -1.26% | 245,573 |
| Oct 31, 2025 | 2.41 | 2.41 | 2.32 | 2.39 | 2.23 | -0.42% | 113,428 |
| Oct 30, 2025 | 2.34 | 2.42 | 2.30 | 2.40 | 2.24 | 1.27% | 130,122 |
| Oct 29, 2025 | 2.33 | 2.42 | 2.33 | 2.37 | 2.21 | 0.42% | 90,707 |
| Oct 28, 2025 | 2.36 | 2.39 | 2.34 | 2.36 | 2.20 | -0.42% | 89,971 |
| Oct 27, 2025 | 2.31 | 2.43 | 2.31 | 2.37 | 2.21 | -0.84% | 149,727 |
| Oct 24, 2025 | 2.37 | 2.43 | 2.32 | 2.39 | 2.23 | 0.84% | 136,448 |
| Oct 23, 2025 | 2.29 | 2.45 | 2.27 | 2.37 | 2.21 | 3.49% | 243,887 |
| Oct 22, 2025 | 2.32 | 2.33 | 2.23 | 2.29 | 2.13 | -2.14% | 78,048 |
| Oct 21, 2025 | 2.28 | 2.40 | 2.25 | 2.34 | 2.18 | 2.18% | 69,192 |
| Oct 20, 2025 | 2.21 | 2.31 | 2.21 | 2.29 | 2.13 | 2.69% | 74,598 |
| Oct 17, 2025 | 2.21 | 2.27 | 2.21 | 2.23 | 2.08 | -1.76% | 60,833 |
| Oct 16, 2025 | 2.28 | 2.30 | 2.19 | 2.27 | 2.12 | - | 190,814 |
| Oct 15, 2025 | 2.35 | 2.36 | 2.20 | 2.27 | 2.12 | -3.81% | 225,077 |
| Oct 14, 2025 | 2.41 | 2.43 | 2.32 | 2.36 | 2.20 | -2.07% | 153,110 |
| Oct 13, 2025 | 2.44 | 2.44 | 2.35 | 2.41 | 2.25 | - | 35,978 |