Oramed Pharmaceuticals Inc. (FRA:OJU1)
Germany · Delayed Price · Currency is EUR 3.610
-0.015 (-0.41%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:OJU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.41% | 200 |
| Oct 22, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.68% | - |
| Oct 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.24% | - |
| Oct 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.42% | - |
| Oct 19, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.92% | - |
| Oct 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.41% | - |
| Oct 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Oct 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.40% | - |
| Oct 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.57% | - |
| Oct 12, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 3.11% | - |
| Oct 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.15% | - |
| Oct 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.13% | - |
| Oct 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.63% | - |
| Oct 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | - |
| Oct 5, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.78% | 200 |
| Oct 2, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.44% | - |
| Oct 1, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | - |
| Sep 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Sep 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 30 |
| Sep 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | - |
| Sep 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.72% | - |
| Sep 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.12% | - |
| Sep 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.09% | - |
| Sep 22, 2026 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | 1.60% | 2,000 |
| Sep 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.50% | - |
| Sep 18, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.63% | - |
| Sep 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.89% | - |
| Sep 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.38% | - |
| Sep 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.63% | - |
| Sep 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.73% | - |
| Sep 11, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% | - |
| Sep 10, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -3.91% | 50 |
| Sep 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.59% | - |
| Sep 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.12% | - |
| Sep 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.55% | 150 |
| Sep 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.56% | 60 |
| Sep 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% | - |
| Sep 2, 2026 | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | -0.24% | 3 |
| Sep 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.58% | - |
| Aug 31, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.81% | - |
| Aug 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.75% | - |
| Aug 27, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.49% | - |
| Aug 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 8.60% | - |
| Aug 25, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | - |
| Aug 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.74% | - |
| Aug 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Aug 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.74% | - |
| Aug 19, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.76% | - |
| Aug 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.38% | - |
| Aug 17, 2026 | 3.82 | 3.94 | 3.82 | 3.90 | 3.90 | 4.28% | 1,400 |