Oramed Pharmaceuticals Inc. (FRA:OJU1)
Germany · Delayed Price · Currency is EUR 2.439
-0.024 (-0.97%)
At close: Dec 1, 2025
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.43 | 2.44 | 2.43 | 2.44 | 2.44 | -0.97% | 780 |
| Nov 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.61% | - |
| Nov 27, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.97% | - |
| Nov 26, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 9.82% | - |
| Nov 25, 2025 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 1.31% | 751 |
| Nov 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 7.45% | - |
| Nov 21, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -4.04% | - |
| Nov 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.75% | - |
| Nov 19, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | 4.85% | 308 |
| Nov 18, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.20% | 5,802 |
| Nov 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.09% | - |
| Nov 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.58% | - |
| Nov 13, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.36% | - |
| Nov 12, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.98% | - |
| Nov 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.63% | - |
| Nov 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.42% | - |
| Nov 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.10% | - |
| Nov 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.15% | - |
| Nov 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.61% | - |
| Nov 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.30% | - |
| Nov 3, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.04% | - |
| Oct 31, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 2.18% | 750 |
| Oct 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.40% | - |
| Oct 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Oct 28, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.71% | - |
| Oct 27, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 3.50% | - |
| Oct 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.51% | - |
| Oct 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.61% | - |
| Oct 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.10% | - |
| Oct 21, 2025 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 0.05% | 10,584 |
| Oct 20, 2025 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 2.86% | 1,820 |
| Oct 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | - |
| Oct 16, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -3.60% | 35 |
| Oct 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.34% | - |
| Oct 14, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.24% | - |
| Oct 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.43% | - |
| Oct 10, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.40% | - |
| Oct 9, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.31% | - |
| Oct 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.87% | - |
| Oct 7, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.10% | - |
| Oct 6, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.40% | - |
| Oct 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.05% | 250 |
| Oct 2, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -3.81% | 3,000 |
| Oct 1, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.32% | - |
| Sep 30, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | 5.77% | 2,000 |
| Sep 29, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 3.84% | 17,494 |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.91% | - |
| Sep 25, 2025 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | -1.21% | 6,000 |
| Sep 24, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.05% | 2,000 |
| Sep 23, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.10% | - |