Oramed Pharmaceuticals Inc. (FRA:OJU1)
Germany · Delayed Price · Currency is EUR 4.420
+0.350 (8.60%)
At close: Aug 26, 2026
FRA:OJU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.32% | 600 |
| Aug 13, 2026 | 3.67 | 3.79 | 3.67 | 3.79 | 3.79 | -0.79% | 600 |
| Aug 12, 2026 | 3.65 | 3.82 | 3.65 | 3.82 | 3.82 | 6.26% | 700 |
| Aug 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.78% | - |
| Aug 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.27% | - |
| Aug 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Aug 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -3.02% | - |
| Aug 5, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.06% | - |
| Aug 4, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 8.03% | - |
| Aug 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.27% | - |
| Jul 31, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.07% | - |
| Jul 30, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.99% | - |
| Jul 29, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -4.25% | - |
| Jul 28, 2026 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | 8.35% | 2,000 |
| Jul 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.61% | - |
| Jul 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4.04% | - |
| Jul 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.14% | - |
| Jul 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Jul 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Jul 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.14% | - |
| Jul 17, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.71% | - |
| Jul 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.18% | - |
| Jul 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.44% | - |
| Jul 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.43% | - |
| Jul 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.64% | - |
| Jul 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.50% | - |
| Jul 9, 2026 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | -1.75% | 1,000 |
| Jul 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.82% | - |
| Jul 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.59% | - |
| Jul 6, 2026 | 3.95 | 4.14 | 3.95 | 4.14 | 4.14 | 4.55% | 568 |
| Jul 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.63% | 150 |
| Jul 2, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -4.09% | - |
| Jul 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.01% | - |
| Jun 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.11% | - |
| Jun 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -6.48% | - |
| Jun 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | - |
| Jun 25, 2026 | 3.73 | 4.20 | 3.73 | 4.20 | 4.20 | 16.18% | 500 |
| Jun 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.93% | - |
| Jun 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.14% | - |
| Jun 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.15% | - |
| Jun 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.25% | - |
| Jun 18, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.62% | - |