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 |