Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel · Delayed Price · Currency is ILS · Price in ILA 753.10
-8.50 (-1.12%)
Sep 17, 2025, 5:24 PM IDT
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 761.60 | 761.60 | 745.00 | 745.70 | 745.70 | -2.09% | 2,650 |
| Sep 16, 2025 | 783.70 | 783.70 | 736.70 | 761.60 | 761.60 | -2.82% | 3,744 |
| Sep 15, 2025 | 783.60 | 785.00 | 783.10 | 783.70 | 783.70 | 0.01% | 2,447 |
| Sep 14, 2025 | 781.80 | 794.90 | 770.10 | 783.60 | 783.60 | 0.23% | 3,557 |
| Sep 11, 2025 | 766.70 | 797.00 | 766.60 | 781.80 | 781.80 | 1.97% | 11,864 |
| Sep 10, 2025 | 755.30 | 770.50 | 755.30 | 766.70 | 766.70 | 1.51% | 7,636 |
| Sep 9, 2025 | 752.90 | 766.30 | 701.10 | 755.30 | 755.30 | 0.32% | 16,132 |
| Sep 8, 2025 | 739.40 | 757.00 | 739.40 | 752.90 | 752.90 | 1.83% | 26,946 |
| Sep 7, 2025 | 730.00 | 740.80 | 730.00 | 739.40 | 739.40 | 1.29% | 659 |
| Sep 4, 2025 | 729.60 | 737.80 | 727.00 | 730.00 | 730.00 | 0.05% | 1,838 |
| Sep 3, 2025 | 732.80 | 734.10 | 720.00 | 729.60 | 729.60 | -0.44% | 5,520 |
| Sep 2, 2025 | 715.00 | 743.00 | 715.00 | 732.80 | 732.80 | 2.49% | 11,457 |
| Sep 1, 2025 | 728.00 | 728.00 | 715.00 | 715.00 | 715.00 | -1.79% | 553 |
| Aug 31, 2025 | 728.30 | 728.30 | 725.40 | 728.00 | 728.00 | -0.04% | 1,739 |
| Aug 28, 2025 | 709.70 | 728.70 | 709.70 | 728.30 | 728.30 | 2.62% | 4,024 |
| Aug 27, 2025 | 717.20 | 717.20 | 708.00 | 709.70 | 709.70 | -1.05% | 13,983 |
| Aug 26, 2025 | 727.70 | 727.70 | 717.20 | 717.20 | 717.20 | -1.44% | 1,798 |
| Aug 25, 2025 | 714.10 | 727.70 | 709.00 | 727.70 | 727.70 | 1.90% | 11,686 |
| Aug 24, 2025 | 713.70 | 724.00 | 691.00 | 714.10 | 714.10 | 0.06% | 8,747 |
| Aug 21, 2025 | 700.30 | 714.00 | 700.30 | 713.70 | 713.70 | 1.91% | 1,261 |
| Aug 20, 2025 | 708.50 | 708.50 | 700.00 | 700.30 | 700.30 | -1.16% | 7,200 |
| Aug 19, 2025 | 705.90 | 715.00 | 692.50 | 708.50 | 708.50 | 0.37% | 19,121 |
| Aug 18, 2025 | 710.10 | 733.60 | 700.00 | 705.90 | 705.90 | -0.59% | 4,564 |
| Aug 17, 2025 | 706.40 | 726.00 | 700.00 | 710.10 | 710.10 | 0.52% | 8,218 |
| Aug 14, 2025 | 708.50 | 723.80 | 694.00 | 706.40 | 706.40 | -0.30% | 20,834 |
| Aug 13, 2025 | 707.50 | 710.00 | 680.00 | 708.50 | 708.50 | 0.14% | 6,182 |
| Aug 12, 2025 | 716.00 | 725.70 | 703.80 | 707.50 | 707.50 | -1.19% | 3,401 |
| Aug 11, 2025 | 706.10 | 727.80 | 706.10 | 716.00 | 716.00 | 1.40% | 6,155 |
| Aug 10, 2025 | 713.20 | 715.30 | 686.60 | 706.10 | 706.10 | -1.00% | 4,362 |
| Aug 7, 2025 | 721.90 | 733.90 | 705.00 | 713.20 | 713.20 | -1.21% | 4,924 |
| Aug 6, 2025 | 715.60 | 733.90 | 709.50 | 721.90 | 721.90 | 0.88% | 837 |
| Aug 5, 2025 | 723.80 | 728.90 | 711.00 | 715.60 | 715.60 | -1.13% | 7,023 |
| Aug 4, 2025 | 732.90 | 759.80 | 717.00 | 723.80 | 723.80 | -1.24% | 8,389 |
| Jul 31, 2025 | 737.10 | 737.20 | 725.00 | 732.90 | 732.90 | -0.57% | 416 |
| Jul 30, 2025 | 747.50 | 759.80 | 730.20 | 737.10 | 737.10 | -1.39% | 4,487 |
| Jul 29, 2025 | 744.10 | 755.00 | 728.10 | 747.50 | 747.50 | 0.46% | 5,966 |
| Jul 28, 2025 | 741.80 | 765.90 | 735.70 | 744.10 | 744.10 | 0.31% | 1,449 |
| Jul 27, 2025 | 762.10 | 762.10 | 737.80 | 741.80 | 741.80 | -2.66% | 2,063 |
| Jul 24, 2025 | 751.90 | 765.00 | 750.50 | 762.10 | 762.10 | 5.52% | 34,618 |
| Jul 23, 2025 | 710.00 | 731.20 | 710.00 | 722.20 | 722.20 | 1.72% | 10,840 |
| Jul 22, 2025 | 722.90 | 724.00 | 706.00 | 710.00 | 710.00 | -1.78% | 23,766 |
| Jul 21, 2025 | 714.00 | 735.00 | 714.00 | 722.90 | 722.90 | 1.53% | 5,425 |
| Jul 20, 2025 | 712.40 | 714.00 | 710.00 | 712.00 | 712.00 | -0.06% | 1,402 |
| Jul 17, 2025 | 724.10 | 724.10 | 709.00 | 712.40 | 712.40 | -1.62% | 22,407 |
| Jul 16, 2025 | 710.50 | 734.00 | 710.50 | 724.10 | 724.10 | 1.91% | 251 |
| Jul 15, 2025 | 712.00 | 721.00 | 695.00 | 710.50 | 710.50 | -0.11% | 11,684 |
| Jul 14, 2025 | 723.70 | 723.70 | 706.00 | 711.30 | 711.30 | -1.71% | 1,138 |
| Jul 13, 2025 | 716.20 | 744.00 | 708.00 | 723.70 | 723.70 | 1.05% | 5,122 |
| Jul 10, 2025 | 718.20 | 740.00 | 714.10 | 716.20 | 716.20 | -0.28% | 3,746 |
| Jul 9, 2025 | 715.70 | 736.70 | 707.60 | 718.20 | 718.20 | 0.35% | 7,248 |