Oramed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.70	2.75	2.67	2.69	2.69	-1.10%	55,552
Dec 4, 2025	2.72	2.75	2.69	2.72	2.72	-	62,258
Dec 3, 2025	2.73	2.76	2.72	2.72	2.72	-1.09%	90,010
Dec 2, 2025	2.70	2.84	2.69	2.75	2.75	-	154,041
Dec 1, 2025	2.80	2.80	2.68	2.75	2.75	-3.51%	119,918
Nov 28, 2025	2.85	2.89	2.75	2.85	2.85	-	162,978
Nov 26, 2025	2.86	2.92	2.81	2.85	2.85	-1.04%	272,210
Nov 25, 2025	2.55	2.99	2.54	2.88	2.88	11.20%	512,909
Nov 24, 2025	2.62	2.65	2.52	2.59	2.59	0.39%	233,587
Nov 21, 2025	2.41	2.64	2.40	2.58	2.58	6.61%	763,157
Nov 20, 2025	2.49	2.50	2.38	2.42	2.42	-3.01%	115,731
Nov 19, 2025	2.48	2.65	2.47	2.50	2.50	0.20%	353,570
Nov 18, 2025	2.33	2.50	2.32	2.49	2.49	6.41%	366,135
Nov 17, 2025	2.32	2.36	2.25	2.34	2.34	0.43%	684,960
Nov 14, 2025	2.35	2.40	2.33	2.33	2.33	-2.92%	74,371
Nov 13, 2025	2.39	2.49	2.35	2.40	2.40	-2.83%	172,409
Nov 12, 2025	2.37	2.47	2.37	2.47	2.47	2.07%	121,029
Nov 11, 2025	2.25	2.43	2.23	2.42	2.42	6.14%	270,574
Nov 10, 2025	2.20	2.30	2.19	2.28	2.28	4.11%	139,675
Nov 7, 2025	2.18	2.22	2.09	2.19	2.19	-0.45%	86,258
Nov 6, 2025	2.22	2.23	2.16	2.20	2.20	-1.79%	115,867
Nov 5, 2025	2.26	2.29	2.20	2.24	2.24	-1.75%	170,437
Nov 4, 2025	2.35	2.40	2.27	2.28	2.28	-3.39%	242,383
Nov 3, 2025	2.33	2.39	2.29	2.36	2.36	-1.26%	245,573
Oct 31, 2025	2.41	2.41	2.32	2.39	2.39	-0.42%	113,428
Oct 30, 2025	2.34	2.42	2.30	2.40	2.40	1.27%	130,122
Oct 29, 2025	2.33	2.42	2.33	2.37	2.37	0.42%	90,707
Oct 28, 2025	2.36	2.39	2.34	2.36	2.36	-0.42%	89,971
Oct 27, 2025	2.31	2.43	2.31	2.37	2.37	-0.84%	149,727
Oct 24, 2025	2.37	2.43	2.32	2.39	2.39	0.84%	136,448
Oct 23, 2025	2.29	2.45	2.27	2.37	2.37	3.49%	243,887
Oct 22, 2025	2.32	2.33	2.23	2.29	2.29	-2.14%	78,048
Oct 21, 2025	2.28	2.40	2.25	2.34	2.34	2.18%	69,192
Oct 20, 2025	2.21	2.31	2.21	2.29	2.29	2.69%	74,598
Oct 17, 2025	2.21	2.27	2.21	2.23	2.23	-1.76%	60,833
Oct 16, 2025	2.28	2.30	2.19	2.27	2.27	-	190,814
Oct 15, 2025	2.35	2.36	2.20	2.27	2.27	-3.81%	225,077
Oct 14, 2025	2.41	2.43	2.32	2.36	2.36	-2.07%	153,110
Oct 13, 2025	2.44	2.44	2.35	2.41	2.41	-	35,978
Oct 10, 2025	2.38	2.47	2.31	2.41	2.41	1.69%	121,378
Oct 9, 2025	2.39	2.41	2.34	2.37	2.37	-0.84%	36,128
Oct 8, 2025	2.49	2.50	2.33	2.39	2.39	-3.63%	251,017
Oct 7, 2025	2.46	2.50	2.39	2.48	2.48	1.22%	50,524
Oct 6, 2025	2.43	2.51	2.37	2.45	2.45	0.41%	50,882
Oct 3, 2025	2.51	2.57	2.39	2.44	2.44	-2.94%	134,988
Oct 2, 2025	2.55	2.57	2.40	2.51	2.51	-1.41%	85,248
Oct 1, 2025	2.60	2.67	2.55	2.55	2.55	-3.41%	142,811
Sep 30, 2025	2.60	2.68	2.53	2.64	2.64	-2.22%	169,846
Sep 29, 2025	2.40	2.73	2.37	2.70	2.70	12.03%	390,984
Sep 26, 2025	2.34	2.43	2.34	2.41	2.41	0.42%	31,816