Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,254.00
-33.00 (-2.56%)
Jul 10, 2026, 1:44 PM IDT
TLV:ORMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,318.00 | 1,308.00 | 1,200.00 | 1,287.00 | 1,287.00 | -2.35% | 16,986 |
| Jul 8, 2026 | 1,398.00 | 1,484.00 | 1,287.00 | 1,318.00 | 1,318.00 | -5.72% | 2,881 |
| Jul 7, 2026 | 1,375.00 | 1,440.00 | 1,360.00 | 1,398.00 | 1,398.00 | 1.67% | 18,956 |
| Jul 6, 2026 | 1,463.00 | 1,465.00 | 1,355.00 | 1,375.00 | 1,375.00 | -6.02% | 29,125 |
| Jul 3, 2026 | 1,420.00 | 1,479.00 | 1,405.00 | 1,463.00 | 1,463.00 | 3.03% | 431 |
| Jul 2, 2026 | 1,306.00 | 1,439.00 | 1,346.00 | 1,420.00 | 1,420.00 | 8.73% | 11,413 |
| Jul 1, 2026 | 1,402.00 | 1,498.00 | 1,280.00 | 1,306.00 | 1,306.00 | -6.85% | 20,113 |
| Jun 30, 2026 | 1,353.00 | 1,441.00 | 1,311.00 | 1,402.00 | 1,402.00 | 3.62% | 16,720 |
| Jun 29, 2026 | 1,453.00 | 1,453.00 | 1,300.00 | 1,353.00 | 1,353.00 | -7.52% | 27,192 |
| Jun 26, 2026 | 1,392.00 | 1,500.00 | 1,392.00 | 1,463.00 | 1,463.00 | 11.09% | 70,719 |
| Jun 25, 2026 | 1,247.00 | 1,359.00 | 1,271.00 | 1,317.00 | 1,317.00 | 5.61% | 14,556 |
| Jun 24, 2026 | 1,235.00 | 1,262.00 | 1,222.00 | 1,247.00 | 1,247.00 | 0.97% | 11,450 |
| Jun 23, 2026 | 1,165.00 | 1,262.00 | 1,160.00 | 1,235.00 | 1,235.00 | 6.01% | 7,290 |
| Jun 22, 2026 | 1,135.00 | 1,194.00 | 1,067.00 | 1,165.00 | 1,165.00 | 2.64% | 1,964 |
| Jun 19, 2026 | 1,128.00 | 1,135.00 | 1,134.00 | 1,135.00 | 1,135.00 | 0.62% | 560 |
| Jun 18, 2026 | 1,133.00 | 1,133.00 | 1,120.00 | 1,128.00 | 1,128.00 | -0.44% | 332 |
| Jun 17, 2026 | 1,102.00 | 1,145.00 | 1,102.00 | 1,133.00 | 1,133.00 | 2.81% | 3,756 |
| Jun 16, 2026 | 1,108.00 | 1,148.00 | 1,035.00 | 1,102.00 | 1,102.00 | -0.54% | 15,469 |
| Jun 15, 2026 | 1,112.00 | 1,112.00 | 1,069.00 | 1,108.00 | 1,108.00 | -0.36% | 1,802 |
| Jun 12, 2026 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - | 68 |
| Jun 11, 2026 | 1,060.00 | 1,153.00 | 1,060.00 | 1,112.00 | 1,112.00 | 4.91% | 3,470 |
| Jun 10, 2026 | 1,070.00 | 1,087.00 | 1,037.00 | 1,060.00 | 1,060.00 | -0.93% | 6,366 |
| Jun 9, 2026 | 1,093.00 | 1,116.00 | 1,050.00 | 1,070.00 | 1,070.00 | -2.10% | 2,650 |
| Jun 8, 2026 | 1,093.00 | 1,109.00 | 1,087.00 | 1,093.00 | 1,093.00 | - | 1,683 |
| Jun 5, 2026 | 1,097.00 | 1,097.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.36% | 897 |
| Jun 4, 2026 | 1,051.00 | 1,145.00 | 1,067.00 | 1,097.00 | 1,097.00 | 4.38% | 6,450 |
| Jun 3, 2026 | 1,094.00 | 1,091.00 | 1,010.00 | 1,051.00 | 1,051.00 | -3.93% | 19,565 |
| Jun 2, 2026 | 1,115.00 | 1,211.00 | 1,073.00 | 1,094.00 | 1,094.00 | -1.88% | 7,534 |
| Jun 1, 2026 | 1,184.00 | 1,196.00 | 1,093.00 | 1,115.00 | 1,115.00 | -5.83% | 4,408 |
| May 29, 2026 | 1,121.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 5.62% | 237 |
| May 28, 2026 | 1,107.00 | 1,147.00 | 1,103.00 | 1,121.00 | 1,121.00 | 1.26% | 3,357 |
| May 27, 2026 | 1,158.00 | 1,166.00 | 1,098.00 | 1,107.00 | 1,107.00 | -4.40% | 18,420 |
| May 26, 2026 | 1,128.00 | 1,220.00 | 1,136.00 | 1,158.00 | 1,158.00 | 2.66% | 1,608 |
| May 25, 2026 | 1,250.00 | 1,250.00 | 1,072.00 | 1,128.00 | 1,128.00 | -9.69% | 6,428 |
| May 20, 2026 | 1,220.00 | 1,298.00 | 1,200.00 | 1,249.00 | 1,249.00 | 2.38% | 5,861 |
| May 19, 2026 | 1,343.00 | 1,284.00 | 1,196.00 | 1,220.00 | 1,220.00 | -9.16% | 17,585 |
| May 18, 2026 | 1,325.00 | 1,357.00 | 1,303.00 | 1,343.00 | 1,343.00 | 1.36% | 8,271 |
| May 15, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 572 |
| May 14, 2026 | 1,303.00 | 1,499.00 | 1,303.00 | 1,325.00 | 1,325.00 | 1.69% | 13,997 |
| May 13, 2026 | 1,304.00 | 1,324.00 | 1,253.00 | 1,303.00 | 1,303.00 | -0.08% | 3,422 |
| May 12, 2026 | 1,329.00 | 1,410.00 | 1,280.00 | 1,304.00 | 1,304.00 | -1.88% | 12,733 |
| May 11, 2026 | 1,179.00 | 1,360.00 | 1,225.00 | 1,329.00 | 1,329.00 | 12.72% | 43,538 |
| May 8, 2026 | 1,172.00 | 1,198.00 | 1,171.00 | 1,179.00 | 1,179.00 | 0.60% | 460 |
| May 7, 2026 | 1,164.00 | 1,185.00 | 1,073.00 | 1,172.00 | 1,172.00 | 0.69% | 5,281 |
| May 6, 2026 | 1,174.00 | 1,180.00 | 1,138.00 | 1,164.00 | 1,164.00 | -0.85% | 1,609 |
| May 5, 2026 | 1,177.00 | 1,179.00 | 1,150.00 | 1,174.00 | 1,174.00 | -0.25% | 6,910 |
| May 4, 2026 | 1,150.00 | 1,180.00 | 1,168.00 | 1,177.00 | 1,177.00 | 2.35% | 3,433 |
| May 1, 2026 | 1,147.00 | 1,151.00 | 1,149.00 | 1,150.00 | 1,150.00 | 0.26% | 3,457 |
| Apr 30, 2026 | 1,169.00 | 1,170.00 | 1,131.00 | 1,147.00 | 1,147.00 | -1.88% | 3,424 |
| Apr 29, 2026 | 1,235.00 | 1,195.00 | 1,168.00 | 1,169.00 | 1,169.00 | -5.34% | 2,206 |