Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel · Delayed Price · Currency is ILS · Price in ILA 754.30
+0.60 (0.08%)
Oct 30, 2025, 5:24 PM IDT
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 753.70 | 754.50 | 753.30 | 754.10 | 754.10 | 0.05% | 320 |
| Oct 29, 2025 | 753.30 | 756.90 | 749.00 | 753.70 | 753.70 | 0.05% | 1,501 |
| Oct 28, 2025 | 778.10 | 778.10 | 750.00 | 753.30 | 753.30 | -3.19% | 5,042 |
| Oct 27, 2025 | 769.00 | 788.00 | 758.70 | 778.10 | 778.10 | 1.26% | 13,404 |
| Oct 26, 2025 | 770.00 | 770.00 | 760.00 | 768.40 | 768.40 | -0.13% | 5,957 |
| Oct 23, 2025 | 760.60 | 783.00 | 754.00 | 769.40 | 769.40 | 1.16% | 14,790 |
| Oct 22, 2025 | 731.40 | 769.90 | 731.40 | 760.60 | 760.60 | 3.99% | 9,794 |
| Oct 21, 2025 | 733.90 | 753.90 | 727.70 | 731.40 | 731.40 | -0.34% | 3,152 |
| Oct 20, 2025 | 728.30 | 757.00 | 725.80 | 733.90 | 733.90 | 0.77% | 12,880 |
| Oct 19, 2025 | 734.40 | 734.40 | 721.00 | 728.30 | 728.30 | -0.83% | 17,612 |
| Oct 16, 2025 | 764.80 | 764.80 | 721.60 | 734.40 | 734.40 | -3.97% | 19,615 |
| Oct 15, 2025 | 791.10 | 798.00 | 750.30 | 764.80 | 764.80 | -3.32% | 11,939 |
| Oct 12, 2025 | 792.20 | 793.80 | 790.20 | 791.10 | 791.10 | -0.14% | 1,591 |
| Oct 9, 2025 | 821.00 | 821.00 | 781.00 | 792.20 | 792.20 | -4.29% | 16,862 |
| Oct 8, 2025 | 846.40 | 846.40 | 821.00 | 827.70 | 827.70 | -2.21% | 7,802 |
| Oct 5, 2025 | 855.80 | 856.80 | 824.00 | 846.40 | 846.40 | -1.10% | 6,175 |
| Sep 30, 2025 | 824.00 | 887.40 | 824.00 | 855.80 | 855.80 | 8.30% | 57,121 |
| Sep 29, 2025 | 792.40 | 792.40 | 785.90 | 790.20 | 790.20 | -0.28% | 4,429 |
| Sep 28, 2025 | 790.30 | 795.00 | 790.00 | 792.40 | 792.40 | 0.27% | 1,865 |
| Sep 25, 2025 | 777.00 | 795.00 | 777.00 | 790.30 | 790.30 | 3.73% | 29,828 |
| Sep 21, 2025 | 745.80 | 783.00 | 745.80 | 761.90 | 761.90 | 2.16% | 4,616 |
| Sep 18, 2025 | 747.60 | 760.00 | 737.90 | 745.80 | 745.80 | -0.24% | 5,212 |
| Sep 17, 2025 | 761.60 | 768.50 | 743.60 | 747.60 | 747.60 | -1.84% | 11,342 |
| 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 |