Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,135.00
+7.00 (0.62%)
Jun 19, 2026, 1:44 PM IDT
TLV:ORMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,185.00 | 1,247.00 | 1,185.00 | 1,235.00 | 1,235.00 | 6.47% | 45,343 |
| Apr 27, 2026 | 1,143.00 | 1,183.00 | 1,143.00 | 1,160.00 | 1,160.00 | 1.49% | 4,326 |
| Apr 24, 2026 | 1,158.00 | 1,158.00 | 1,131.00 | 1,143.00 | 1,143.00 | -1.30% | 709 |
| Apr 23, 2026 | 1,130.00 | 1,185.00 | 1,137.00 | 1,158.00 | 1,158.00 | 2.48% | 2,880 |
| Apr 20, 2026 | 1,169.00 | 1,180.00 | 1,099.00 | 1,130.00 | 1,130.00 | -3.34% | 13,687 |
| Apr 17, 2026 | 1,136.00 | 1,183.00 | 1,115.00 | 1,169.00 | 1,169.00 | 2.90% | 1,815 |
| Apr 16, 2026 | 1,160.00 | 1,188.00 | 1,129.00 | 1,136.00 | 1,136.00 | -2.07% | 2,489 |
| Apr 15, 2026 | 1,165.00 | 1,189.00 | 1,134.00 | 1,160.00 | 1,160.00 | -0.43% | 6,093 |
| Apr 14, 2026 | 1,109.00 | 1,184.00 | 1,109.00 | 1,165.00 | 1,165.00 | 5.05% | 12,244 |
| Apr 13, 2026 | 1,086.00 | 1,137.00 | 1,048.00 | 1,109.00 | 1,109.00 | 2.12% | 8,407 |
| Apr 10, 2026 | 1,083.00 | 1,094.00 | 1,078.00 | 1,086.00 | 1,086.00 | 0.28% | 1,744 |
| Apr 9, 2026 | 1,058.00 | 1,100.00 | 1,053.00 | 1,083.00 | 1,083.00 | 2.36% | 4,925 |
| Apr 6, 2026 | 1,051.00 | 1,099.00 | 1,041.00 | 1,058.00 | 1,058.00 | 0.67% | 87 |
| Apr 3, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 121 |