Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
4.670
-0.330 (-6.60%)
At close: Jun 26, 2026, 4:00 PM EDT
4.800
+0.130 (2.78%)
After-hours: Jun 26, 2026, 7:47 PM EDT
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.99 | 5.11 | 4.42 | 4.67 | 4.67 | -6.60% | 4,162,167 |
| Jun 25, 2026 | 4.30 | 5.19 | 4.30 | 5.00 | 5.00 | 16.28% | 1,188,370 |
| Jun 24, 2026 | 4.16 | 4.34 | 4.08 | 4.30 | 4.30 | 3.12% | 207,887 |
| Jun 23, 2026 | 3.97 | 4.20 | 3.96 | 4.17 | 4.17 | 3.99% | 366,117 |
| Jun 22, 2026 | 3.88 | 4.08 | 3.83 | 4.01 | 4.01 | 3.35% | 191,633 |
| Jun 18, 2026 | 3.86 | 3.89 | 3.81 | 3.88 | 3.88 | 2.37% | 149,667 |
| Jun 17, 2026 | 3.81 | 3.92 | 3.77 | 3.79 | 3.79 | 0.53% | 237,809 |
| Jun 16, 2026 | 3.82 | 3.91 | 3.76 | 3.77 | 3.77 | -1.82% | 122,333 |
| Jun 15, 2026 | 3.87 | 3.92 | 3.82 | 3.84 | 3.84 | -0.78% | 136,023 |
| Jun 12, 2026 | 3.83 | 3.93 | 3.81 | 3.87 | 3.87 | 1.84% | 112,827 |
| Jun 11, 2026 | 3.74 | 3.86 | 3.70 | 3.80 | 3.80 | 2.70% | 159,055 |
| Jun 10, 2026 | 3.62 | 3.77 | 3.55 | 3.70 | 3.70 | 1.37% | 173,662 |
| Jun 9, 2026 | 3.66 | 3.75 | 3.58 | 3.65 | 3.65 | 0.27% | 217,215 |
| Jun 8, 2026 | 3.68 | 3.78 | 3.64 | 3.64 | 3.64 | -1.89% | 135,160 |
| Jun 5, 2026 | 3.81 | 3.81 | 3.65 | 3.71 | 3.71 | -2.62% | 99,765 |
| Jun 4, 2026 | 3.65 | 3.87 | 3.65 | 3.81 | 3.81 | 4.38% | 167,022 |
| Jun 3, 2026 | 3.60 | 3.77 | 3.60 | 3.65 | 3.65 | 1.39% | 363,518 |
| Jun 2, 2026 | 3.85 | 3.96 | 3.58 | 3.60 | 3.60 | -7.46% | 395,150 |
| Jun 1, 2026 | 3.93 | 4.02 | 3.80 | 3.89 | 3.89 | -2.02% | 176,817 |
| May 29, 2026 | 3.96 | 4.05 | 3.90 | 3.97 | 3.97 | 0.25% | 122,063 |
| May 28, 2026 | 3.94 | 4.06 | 3.80 | 3.96 | 3.96 | -0.50% | 326,548 |
| May 27, 2026 | 3.94 | 4.14 | 3.90 | 3.98 | 3.98 | -1.49% | 133,818 |
| May 26, 2026 | 4.00 | 4.15 | 3.87 | 4.04 | 4.04 | 1.25% | 312,942 |
| May 22, 2026 | 4.40 | 4.40 | 3.98 | 3.99 | 3.99 | -8.90% | 155,576 |
| May 21, 2026 | 4.29 | 4.43 | 4.13 | 4.38 | 4.38 | 2.34% | 82,355 |
| May 20, 2026 | 4.25 | 4.35 | 4.18 | 4.28 | 4.28 | -1.15% | 149,326 |
| May 19, 2026 | 4.26 | 4.42 | 4.06 | 4.33 | 4.33 | 0.93% | 285,954 |
| May 18, 2026 | 4.63 | 4.69 | 4.21 | 4.29 | 4.29 | -7.54% | 380,503 |
| May 15, 2026 | 4.61 | 4.75 | 4.53 | 4.64 | 4.64 | -1.90% | 175,416 |
| May 14, 2026 | 4.60 | 4.75 | 4.49 | 4.73 | 4.73 | 3.73% | 118,023 |
| May 13, 2026 | 4.45 | 4.63 | 4.45 | 4.56 | 4.56 | 2.47% | 183,573 |
| May 12, 2026 | 4.62 | 4.62 | 4.35 | 4.45 | 4.45 | -3.68% | 156,420 |
| May 11, 2026 | 4.25 | 5.01 | 4.23 | 4.62 | 4.62 | 12.96% | 607,167 |
| May 8, 2026 | 3.93 | 4.10 | 3.91 | 4.09 | 4.09 | 4.60% | 258,459 |
| May 7, 2026 | 3.93 | 3.93 | 3.83 | 3.91 | 3.91 | -0.26% | 103,162 |
| May 6, 2026 | 4.00 | 4.00 | 3.84 | 3.92 | 3.92 | -1.51% | 136,278 |
| May 5, 2026 | 4.00 | 4.00 | 3.87 | 3.98 | 3.98 | 1.27% | 137,619 |
| May 4, 2026 | 3.97 | 4.02 | 3.91 | 3.93 | 3.93 | -1.26% | 100,185 |
| May 1, 2026 | 3.90 | 4.00 | 3.87 | 3.98 | 3.98 | 2.58% | 107,982 |
| Apr 30, 2026 | 3.86 | 3.92 | 3.85 | 3.88 | 3.88 | 1.04% | 112,697 |
| Apr 29, 2026 | 4.03 | 4.03 | 3.83 | 3.84 | 3.84 | -4.71% | 165,714 |
| Apr 28, 2026 | 4.08 | 4.22 | 3.99 | 4.03 | 4.03 | -1.95% | 227,783 |
| Apr 27, 2026 | 3.85 | 4.20 | 3.84 | 4.11 | 4.11 | 6.75% | 428,072 |
| Apr 24, 2026 | 3.84 | 3.88 | 3.77 | 3.85 | 3.85 | 0.26% | 60,025 |
| Apr 23, 2026 | 3.89 | 3.90 | 3.81 | 3.84 | 3.84 | -1.54% | 95,007 |
| Apr 22, 2026 | 3.86 | 3.94 | 3.86 | 3.90 | 3.90 | 1.30% | 98,097 |
| Apr 21, 2026 | 3.83 | 3.94 | 3.80 | 3.85 | 3.85 | 0.52% | 138,038 |
| Apr 20, 2026 | 3.85 | 3.85 | 3.66 | 3.83 | 3.83 | -1.29% | 155,406 |
| Apr 17, 2026 | 3.82 | 3.96 | 3.82 | 3.88 | 3.88 | 0.52% | 87,745 |
| Apr 16, 2026 | 3.78 | 3.89 | 3.75 | 3.86 | 3.86 | 1.05% | 88,787 |
| Apr 15, 2026 | 3.81 | 3.91 | 3.73 | 3.82 | 3.82 | 0.53% | 103,860 |
| Apr 14, 2026 | 3.81 | 3.91 | 3.70 | 3.80 | 3.80 | 0.26% | 180,491 |
| Apr 13, 2026 | 3.52 | 3.79 | 3.50 | 3.79 | 3.79 | 7.37% | 165,761 |
| Apr 10, 2026 | 3.52 | 3.55 | 3.47 | 3.53 | 3.53 | 0.28% | 55,699 |
| Apr 9, 2026 | 3.45 | 3.53 | 3.41 | 3.52 | 3.52 | 1.15% | 85,771 |
| Apr 8, 2026 | 3.51 | 3.54 | 3.44 | 3.48 | 3.48 | -1.14% | 82,745 |
| Apr 7, 2026 | 3.41 | 3.54 | 3.41 | 3.52 | 3.52 | 2.33% | 90,752 |
| Apr 6, 2026 | 3.41 | 3.55 | 3.36 | 3.44 | 3.44 | 0.58% | 61,838 |
| Apr 2, 2026 | 3.33 | 3.44 | 3.31 | 3.42 | 3.42 | 0.88% | 42,941 |
| Apr 1, 2026 | 3.42 | 3.47 | 3.31 | 3.39 | 3.39 | -0.29% | 108,790 |
| Mar 31, 2026 | 3.33 | 3.44 | 3.28 | 3.40 | 3.40 | 3.66% | 64,214 |
| Mar 30, 2026 | 3.33 | 3.46 | 3.23 | 3.28 | 3.28 | -0.91% | 87,125 |
| Mar 27, 2026 | 3.29 | 3.52 | 3.23 | 3.31 | 3.31 | -0.30% | 102,444 |
| Mar 26, 2026 | 3.49 | 3.53 | 3.26 | 3.32 | 3.32 | -5.14% | 108,072 |
| Mar 25, 2026 | 3.45 | 3.52 | 3.37 | 3.50 | 3.50 | 2.34% | 83,635 |
| Mar 24, 2026 | 3.54 | 3.55 | 3.37 | 3.42 | 3.42 | -3.66% | 174,710 |
| Mar 23, 2026 | 3.57 | 3.61 | 3.51 | 3.55 | 3.55 | 1.72% | 106,485 |
| Mar 20, 2026 | 3.62 | 3.64 | 3.47 | 3.49 | 3.49 | -3.32% | 81,367 |
| Mar 19, 2026 | 3.52 | 3.62 | 3.48 | 3.61 | 3.61 | 1.12% | 90,817 |
| Mar 18, 2026 | 3.60 | 3.62 | 3.55 | 3.57 | 3.57 | -1.11% | 65,706 |
| Mar 17, 2026 | 3.52 | 3.68 | 3.52 | 3.61 | 3.61 | 3.14% | 127,613 |
| Mar 16, 2026 | 3.41 | 3.65 | 3.41 | 3.50 | 3.50 | 2.04% | 163,286 |
| Mar 13, 2026 | 3.39 | 3.58 | 3.35 | 3.43 | 3.43 | 1.48% | 221,755 |
| Mar 12, 2026 | 3.38 | 3.43 | 3.27 | 3.38 | 3.38 | -0.59% | 83,216 |
| Mar 11, 2026 | 3.32 | 3.48 | 3.31 | 3.40 | 3.40 | 2.10% | 107,966 |
| Mar 10, 2026 | 3.23 | 3.39 | 3.20 | 3.33 | 3.33 | 2.15% | 160,916 |
| Mar 9, 2026 | 3.24 | 3.28 | 3.15 | 3.26 | 3.26 | -0.76% | 115,138 |
| 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% | 104,005 |
| 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% | 117,035 |
| Mar 2, 2026 | 3.41 | 3.47 | 3.32 | 3.34 | 3.34 | -2.20% | 317,397 |
| Feb 27, 2026 | 3.38 | 3.55 | 3.38 | 3.42 | 3.42 | -0.44% | 108,768 |
| Feb 26, 2026 | 3.67 | 3.74 | 3.35 | 3.43 | 3.43 | -8.04% | 179,107 |
| Feb 25, 2026 | 3.46 | 3.76 | 3.42 | 3.73 | 3.73 | 7.80% | 463,479 |
| Feb 24, 2026 | 3.31 | 3.48 | 3.29 | 3.46 | 3.46 | 4.53% | 144,372 |
| Feb 23, 2026 | 3.23 | 3.35 | 3.20 | 3.31 | 3.31 | 2.80% | 368,362 |
| Feb 20, 2026 | 3.15 | 3.29 | 3.15 | 3.22 | 3.22 | 1.58% | 102,134 |
| 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% | 156,067 |
| Feb 17, 2026 | 3.20 | 3.30 | 3.17 | 3.20 | 3.20 | -1.54% | 111,860 |
| 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% | 114,373 |
| 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% | 164,317 |
| Feb 6, 2026 | 3.28 | 3.41 | 3.22 | 3.41 | 3.41 | 5.25% | 167,214 |
| Feb 5, 2026 | 3.37 | 3.50 | 3.24 | 3.24 | 3.24 | -5.26% | 210,634 |
| Feb 4, 2026 | 3.45 | 3.52 | 3.39 | 3.42 | 3.42 | 0.29% | 205,888 |
| Feb 3, 2026 | 3.41 | 3.44 | 3.33 | 3.41 | 3.41 | 0.29% | 115,191 |