Oramed Pharmaceuticals Inc. (FRA:OJU1)
Germany · Delayed Price · Currency is EUR 4.320
+0.120 (2.86%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:OJU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.68% | - |
| Jun 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -6.18% | - |
| Jun 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 7.41% | 2 |
| Jun 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Jun 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Jun 10, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -2.50% | 115 |
| Jun 9, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | -0.78% | 2,100 |
| Jun 8, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | -0.46% | 1,595 |
| Jun 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.77% | - |
| Jun 4, 2026 | 3.11 | 3.27 | 3.11 | 3.27 | 3.27 | 3.16% | 2,000 |
| Jun 3, 2026 | 3.06 | 3.17 | 3.06 | 3.17 | 3.17 | -4.09% | 100 |
| Jun 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.76% | - |
| Jun 1, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.12% | 3 |
| May 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| May 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.88% | - |
| May 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -4.75% | - |
| May 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 6.07% | - |
| May 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -9.03% | - |
| May 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.06% | - |
| May 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.49% | - |
| May 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.07% | - |
| May 19, 2026 | 3.64 | 3.73 | 3.61 | 3.73 | 3.73 | -5.33% | 2,000 |
| May 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.62% | - |
| May 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 4.57% | - |
| May 14, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.17% | - |
| May 13, 2026 | 3.74 | 3.92 | 3.74 | 3.92 | 3.92 | 0.77% | 13 |
| May 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 7.77% | - |
| May 11, 2026 | 3.43 | 3.61 | 3.43 | 3.61 | 3.61 | 6.81% | 500 |
| May 8, 2026 | 3.29 | 3.38 | 3.29 | 3.38 | 3.38 | 2.43% | 1,500 |
| May 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | - |
| May 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | - |
| May 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.90% | - |
| May 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | - |
| Apr 30, 2026 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | -3.19% | 1,000 |
| Apr 29, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | -0.72% | 1,000 |
| Apr 28, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 7.26% | 1,000 |
| Apr 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.46% | - |
| Apr 24, 2026 | 3.25 | 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% | - |