Oramed Pharmaceuticals Inc. (FRA:OJU1)
Germany · Delayed Price · Currency is EUR 3.250
-0.020 (-0.61%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:OJU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | - | -0.61% | - |
| Apr 23, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | 0.93% | 69 |
| Apr 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Apr 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Apr 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Apr 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.09% | - |
| Apr 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.16% | 20 |
| Apr 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 14, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 10.15% | 5,000 |
| Apr 13, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.35% | - |
| Apr 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.85% | - |
| Apr 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.50% | - |
| Apr 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.53% | - |
| Apr 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.47% | - |
| Apr 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.83% | - |
| Apr 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.76% | - |
| Mar 31, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.25% | - |
| Mar 30, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.32% | - |
| Mar 27, 2026 | 2.84 | 3.01 | 2.84 | 2.87 | 2.87 | -1.17% | 10,000 |
| Mar 26, 2026 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -0.07% | 3,000 |
| Mar 25, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.93% | - |
| Mar 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.17% | - |
| Mar 23, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | -1.63% | 55 |
| Mar 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.26% | - |
| Mar 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.81% | - |
| Mar 18, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.87% | - |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.49% | - |
| Mar 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.97% | - |
| Mar 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.40% | - |
| Mar 11, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.31% | - |
| Mar 10, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.75% | - |
| Mar 9, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -3.29% | - |
| Mar 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.16% | - |
| Mar 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 6.33% | - |
| Mar 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.06% | - |
| Mar 3, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.98% | - |
| Mar 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.03% | - |
| Feb 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.67% | - |
| Feb 26, 2026 | 3.11 | 3.11 | 2.97 | 2.97 | 2.97 | 0.27% | 60 |
| Feb 25, 2026 | 2.88 | 2.97 | 2.88 | 2.96 | 2.96 | 8.86% | 3,565 |
| Feb 24, 2026 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | 1.04% | 40 |
| Feb 23, 2026 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | -2.82% | - |
| Feb 20, 2026 | 2.67 | 2.77 | 2.67 | 2.77 | 2.77 | 0.69% | 6,013 |
| Feb 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.19% | - |
| Feb 18, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.04% | - |
| Feb 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.19% | - |
| Feb 16, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.44% | 230 |
| Feb 13, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -2.88% | - |
| Feb 12, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.63% | - |