Skip to main content
Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
2.120
+0.020 (0.95%)
At close: Aug 13, 2025, 4:00 PM
2.100
-0.020 (-0.94%)
Pre-market: Aug 14, 2025, 7:06 AM EDT

Oramed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.102.142.092.122.120.95%52,897
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
Jul 16, 20252.112.112.102.112.110.96%27,865
Jul 15, 20252.122.142.092.092.09-1.88%81,490
Jul 14, 20252.122.152.112.132.13-0.23%56,791
Jul 11, 20252.152.162.102.142.140.71%18,717
Jul 10, 20252.162.162.112.122.12-2.30%26,946
Jul 9, 20252.202.202.112.172.173.83%76,887
Jul 8, 20252.172.172.092.092.09-3.24%104,189
Jul 7, 20252.172.222.142.162.16-0.92%42,655
Jul 3, 20252.192.202.162.182.180.93%18,026
Jul 2, 20252.122.192.122.162.162.86%47,183
Jul 1, 20252.202.202.102.102.10-6.67%117,830
Jun 30, 20252.152.252.112.252.254.65%149,028
Jun 27, 20252.182.182.102.152.15-0.92%59,111
Jun 26, 20252.182.192.142.172.17-0.46%32,014
Jun 25, 20252.182.192.132.182.180.46%26,985
Jun 24, 20252.152.212.072.172.172.84%157,661
Jun 23, 20252.202.252.062.112.11-0.94%141,792
Jun 20, 20252.132.172.062.132.13-0.93%96,723
Jun 18, 20252.162.202.142.152.15-0.46%35,339
Jun 17, 20252.142.172.142.162.16-23,221
Jun 16, 20252.162.172.152.162.161.89%18,336
Jun 13, 20252.212.232.122.122.12-5.36%42,954
Jun 12, 20252.212.262.182.242.240.45%28,302
Jun 11, 20252.262.282.232.232.23-26,396
Jun 10, 20252.232.282.222.232.23-37,029
Jun 9, 20252.252.262.182.232.230.45%41,289
Jun 6, 20252.152.252.072.222.223.26%87,547
Jun 5, 20252.262.282.002.152.15-5.70%356,651
Jun 4, 20252.272.302.252.282.280.88%42,991
Jun 3, 20252.332.362.242.262.26-5.04%124,905