Oramed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.82	2.82	2.80	2.80	2.80	-1.92%	2,000
Jan 29, 2026	2.86	2.86	2.86	2.86	2.86	-2.46%	-
Jan 28, 2026	2.86	2.98	2.86	2.93	2.93	-1.91%	3,500
Jan 27, 2026	2.99	2.99	2.99	2.99	2.99	1.77%	-
Jan 26, 2026	2.83	2.94	2.83	2.94	2.94	4.90%	2,500
Jan 23, 2026	2.80	2.80	2.80	2.80	2.80	-4.60%	-
Jan 22, 2026	2.93	2.93	2.93	2.93	2.93	-1.18%	-
Jan 21, 2026	2.97	2.97	2.97	2.97	2.97	-3.42%	-
Jan 20, 2026	3.07	3.07	3.07	3.07	3.07	-1.00%	-
Jan 19, 2026	3.10	3.10	3.10	3.10	3.10	4.97%	-
Jan 16, 2026	2.96	2.96	2.96	2.96	2.96	-5.25%	-
Jan 15, 2026	3.09	3.12	3.09	3.12	2.91	9.24%	50
Jan 14, 2026	2.86	2.86	2.86	2.86	2.66	-4.00%	-
Jan 13, 2026	2.90	2.98	2.90	2.98	2.77	2.94%	70
Jan 12, 2026	2.89	2.89	2.89	2.89	2.69	-1.47%	-
Jan 9, 2026	2.93	2.93	2.93	2.93	2.73	6.54%	-
Jan 8, 2026	2.75	2.75	2.75	2.75	2.56	0.81%	-
Jan 7, 2026	2.59	2.73	2.59	2.73	2.54	9.24%	1,500
Jan 6, 2026	2.50	2.50	2.50	2.50	2.33	1.83%	-
Jan 5, 2026	2.46	2.46	2.46	2.46	2.29	2.38%	-
Jan 2, 2026	2.40	2.40	2.40	2.40	2.23	-0.54%	-
Dec 30, 2025	2.41	2.41	2.41	2.41	2.25	-3.64%	-
Dec 29, 2025	2.50	2.50	2.50	2.50	2.33	0.85%	25
Dec 23, 2025	2.48	2.48	2.48	2.48	2.31	1.31%	-
Dec 22, 2025	2.45	2.45	2.45	2.45	2.28	-2.55%	-
Dec 19, 2025	2.51	2.51	2.51	2.51	2.34	-0.71%	1
Dec 18, 2025	2.53	2.53	2.53	2.53	2.36	-3.14%	-
Dec 17, 2025	2.61	2.61	2.61	2.61	2.43	-0.23%	-
Dec 16, 2025	2.56	2.63	2.56	2.62	2.44	-1.95%	10,452
Dec 15, 2025	2.67	2.67	2.67	2.67	2.49	0.45%	200
Dec 12, 2025	2.55	2.66	2.55	2.66	2.48	6.74%	1,500
Dec 11, 2025	2.44	2.49	2.44	2.49	2.32	6.63%	2,000
Dec 10, 2025	2.26	2.34	2.26	2.34	2.18	1.87%	2,000
Dec 9, 2025	2.29	2.29	2.29	2.29	2.14	-1.97%	-
Dec 8, 2025	2.29	2.34	2.29	2.34	2.18	1.34%	2,000
Dec 5, 2025	2.31	2.31	2.31	2.31	2.15	0.61%	-
Dec 4, 2025	2.30	2.30	2.30	2.30	2.14	-1.92%	-
Dec 3, 2025	2.34	2.34	2.34	2.34	2.18	-	-
Dec 2, 2025	2.34	2.34	2.34	2.34	2.18	-4.06%	-
Dec 1, 2025	2.43	2.44	2.43	2.44	2.27	-0.97%	780
Nov 28, 2025	2.46	2.46	2.46	2.46	2.29	0.61%	-
Nov 27, 2025	2.45	2.45	2.45	2.45	2.28	-0.97%	-
Nov 26, 2025	2.47	2.47	2.47	2.47	2.30	9.82%	-
Nov 25, 2025	2.21	2.25	2.21	2.25	2.10	1.31%	751
Nov 24, 2025	2.22	2.22	2.22	2.22	2.07	7.45%	-
Nov 21, 2025	2.07	2.07	2.07	2.07	1.93	-4.04%	-
Nov 20, 2025	2.16	2.16	2.16	2.16	2.01	1.75%	-
Nov 19, 2025	2.13	2.13	2.12	2.12	1.97	4.85%	308
Nov 18, 2025	1.98	2.02	1.98	2.02	1.88	1.20%	5,802
Nov 17, 2025	2.00	2.00	2.00	2.00	1.86	-1.09%	-