Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 737.80
+8.20 (1.12%)
Sep 4, 2025, 4:44 PM IDT
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 732.80 | 734.10 | 720.00 | 729.60 | 729.60 | -0.44% | 5,520 |
| Sep 2, 2025 | 715.00 | 743.00 | 715.00 | 732.80 | 732.80 | 2.49% | 11,457 |
| Sep 1, 2025 | 728.00 | 728.00 | 715.00 | 715.00 | 715.00 | -1.79% | 553 |
| Aug 31, 2025 | 728.30 | 728.30 | 725.40 | 728.00 | 728.00 | -0.04% | 1,739 |
| Aug 28, 2025 | 709.70 | 728.70 | 709.70 | 728.30 | 728.30 | 2.62% | 4,024 |
| Aug 27, 2025 | 717.20 | 717.20 | 708.00 | 709.70 | 709.70 | -1.05% | 13,983 |
| Aug 26, 2025 | 727.70 | 727.70 | 717.20 | 717.20 | 717.20 | -1.44% | 1,798 |
| Aug 25, 2025 | 714.10 | 727.70 | 709.00 | 727.70 | 727.70 | 1.90% | 11,686 |
| Aug 24, 2025 | 713.70 | 724.00 | 691.00 | 714.10 | 714.10 | 0.06% | 8,747 |
| Aug 21, 2025 | 700.30 | 714.00 | 700.30 | 713.70 | 713.70 | 1.91% | 1,261 |
| Aug 20, 2025 | 708.50 | 708.50 | 700.00 | 700.30 | 700.30 | -1.16% | 7,200 |
| Aug 19, 2025 | 705.90 | 715.00 | 692.50 | 708.50 | 708.50 | 0.37% | 19,121 |
| Aug 18, 2025 | 710.10 | 733.60 | 700.00 | 705.90 | 705.90 | -0.59% | 4,564 |
| Aug 17, 2025 | 706.40 | 726.00 | 700.00 | 710.10 | 710.10 | 0.52% | 8,218 |
| Aug 14, 2025 | 708.50 | 723.80 | 694.00 | 706.40 | 706.40 | -0.30% | 20,834 |
| Aug 13, 2025 | 707.50 | 710.00 | 680.00 | 708.50 | 708.50 | 0.14% | 6,182 |
| Aug 12, 2025 | 716.00 | 725.70 | 703.80 | 707.50 | 707.50 | -1.19% | 3,401 |
| Aug 11, 2025 | 706.10 | 727.80 | 706.10 | 716.00 | 716.00 | 1.40% | 6,155 |
| Aug 10, 2025 | 713.20 | 715.30 | 686.60 | 706.10 | 706.10 | -1.00% | 4,362 |
| Aug 7, 2025 | 721.90 | 733.90 | 705.00 | 713.20 | 713.20 | -1.21% | 4,924 |
| Aug 6, 2025 | 715.60 | 733.90 | 709.50 | 721.90 | 721.90 | 0.88% | 837 |
| Aug 5, 2025 | 723.80 | 728.90 | 711.00 | 715.60 | 715.60 | -1.13% | 7,023 |
| Aug 4, 2025 | 732.90 | 759.80 | 717.00 | 723.80 | 723.80 | -1.24% | 8,389 |
| Jul 31, 2025 | 737.10 | 737.20 | 725.00 | 732.90 | 732.90 | -0.57% | 416 |
| Jul 30, 2025 | 747.50 | 759.80 | 730.20 | 737.10 | 737.10 | -1.39% | 4,487 |
| Jul 29, 2025 | 744.10 | 755.00 | 728.10 | 747.50 | 747.50 | 0.46% | 5,966 |
| Jul 28, 2025 | 741.80 | 765.90 | 735.70 | 744.10 | 744.10 | 0.31% | 1,449 |
| Jul 27, 2025 | 762.10 | 762.10 | 737.80 | 741.80 | 741.80 | -2.66% | 2,063 |
| Jul 24, 2025 | 751.90 | 765.00 | 750.50 | 762.10 | 762.10 | 5.52% | 34,618 |
| Jul 23, 2025 | 710.00 | 731.20 | 710.00 | 722.20 | 722.20 | 1.72% | 10,840 |
| Jul 22, 2025 | 722.90 | 724.00 | 706.00 | 710.00 | 710.00 | -1.78% | 23,766 |
| Jul 21, 2025 | 714.00 | 735.00 | 714.00 | 722.90 | 722.90 | 1.53% | 5,425 |
| Jul 20, 2025 | 712.40 | 714.00 | 710.00 | 712.00 | 712.00 | -0.06% | 1,402 |
| Jul 17, 2025 | 724.10 | 724.10 | 709.00 | 712.40 | 712.40 | -1.62% | 22,407 |
| Jul 16, 2025 | 710.50 | 734.00 | 710.50 | 724.10 | 724.10 | 1.91% | 251 |
| Jul 15, 2025 | 712.00 | 721.00 | 695.00 | 710.50 | 710.50 | -0.11% | 11,684 |
| Jul 14, 2025 | 723.70 | 723.70 | 706.00 | 711.30 | 711.30 | -1.71% | 1,138 |
| Jul 13, 2025 | 716.20 | 744.00 | 708.00 | 723.70 | 723.70 | 1.05% | 5,122 |
| Jul 10, 2025 | 718.20 | 740.00 | 714.10 | 716.20 | 716.20 | -0.28% | 3,746 |
| Jul 9, 2025 | 715.70 | 736.70 | 707.60 | 718.20 | 718.20 | 0.35% | 7,248 |
| Jul 8, 2025 | 726.40 | 726.40 | 700.00 | 715.70 | 715.70 | -1.47% | 11,434 |
| Jul 7, 2025 | 740.00 | 740.00 | 708.10 | 726.40 | 726.40 | -0.06% | 6,031 |
| Jul 6, 2025 | 736.90 | 749.10 | 705.00 | 726.80 | 726.80 | -1.37% | 5,633 |
| Jul 3, 2025 | 722.60 | 749.00 | 722.60 | 736.90 | 736.90 | 1.98% | 16,538 |
| Jul 2, 2025 | 739.80 | 739.80 | 720.00 | 722.60 | 722.60 | -2.32% | 19,576 |
| Jul 1, 2025 | 722.50 | 753.00 | 722.50 | 739.80 | 739.80 | 2.39% | 10,118 |
| Jun 30, 2025 | 736.70 | 744.00 | 711.00 | 722.50 | 722.50 | -1.93% | 11,632 |
| Jun 29, 2025 | 730.50 | 748.00 | 730.50 | 736.70 | 736.70 | 0.85% | 2,611 |
| Jun 26, 2025 | 741.10 | 748.20 | 730.00 | 730.50 | 730.50 | -1.43% | 31,244 |
| Jun 25, 2025 | 741.30 | 767.10 | 730.00 | 741.10 | 741.10 | -0.03% | 33,703 |