Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,284.00
-73.00 (-5.38%)
Oct 19, 2026, 4:19 PM IDT
TLV:ORMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,260.00 | 1,285.00 | 1,260.00 | 1,284.00 | 1,284.00 | -5.38% | 1,421 |
| Oct 16, 2026 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 687 |
| Oct 15, 2026 | 1,310.00 | 1,370.00 | 1,305.00 | 1,357.00 | 1,357.00 | 3.59% | 602 |
| Oct 14, 2026 | 1,298.00 | 1,388.00 | 1,287.00 | 1,310.00 | 1,310.00 | 0.92% | 581 |
| Oct 13, 2026 | 1,332.00 | 1,312.00 | 1,297.00 | 1,298.00 | 1,298.00 | -2.55% | 1,960 |
| Oct 12, 2026 | 1,231.00 | 1,336.00 | 1,301.00 | 1,332.00 | 1,332.00 | 8.20% | 10,416 |
| Oct 9, 2026 | 1,308.00 | 1,258.00 | 1,216.00 | 1,231.00 | 1,231.00 | -5.89% | 12,665 |
| Oct 8, 2026 | 1,337.00 | 1,337.00 | 1,281.00 | 1,308.00 | 1,308.00 | -2.17% | 1,815 |
| Oct 7, 2026 | 1,395.00 | 1,394.00 | 1,320.00 | 1,337.00 | 1,337.00 | -4.16% | 2,874 |
| Oct 6, 2026 | 1,409.00 | 1,409.00 | 1,341.00 | 1,395.00 | 1,395.00 | -0.99% | 457 |
| Oct 5, 2026 | 1,412.00 | 1,520.00 | 1,406.00 | 1,409.00 | 1,409.00 | -0.21% | 207 |
| Oct 1, 2026 | 1,419.00 | 1,453.00 | 1,341.00 | 1,412.00 | 1,412.00 | -0.49% | 2,539 |
| Sep 30, 2026 | 1,445.00 | 1,445.00 | 1,408.00 | 1,419.00 | 1,419.00 | -1.80% | 1,823 |
| Sep 29, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - | 11 |
| Sep 28, 2026 | 1,449.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.28% | 174 |
| Sep 24, 2026 | 1,452.00 | 1,450.00 | 1,431.00 | 1,449.00 | 1,449.00 | -0.21% | 1,538 |
| Sep 23, 2026 | 1,445.00 | 1,460.00 | 1,445.00 | 1,452.00 | 1,452.00 | 0.48% | 491 |
| Sep 22, 2026 | 1,419.00 | 1,450.00 | 1,419.00 | 1,445.00 | 1,445.00 | 1.83% | 7,118 |
| Sep 17, 2026 | 1,417.00 | 1,462.00 | 1,413.00 | 1,419.00 | 1,419.00 | 0.14% | 1,284 |
| Sep 16, 2026 | 1,405.00 | 1,494.00 | 1,383.00 | 1,417.00 | 1,417.00 | 0.85% | 3,364 |
| Sep 15, 2026 | 1,424.00 | 1,410.00 | 1,371.00 | 1,405.00 | 1,405.00 | -1.33% | 2,298 |
| Sep 14, 2026 | 1,425.00 | 1,430.00 | 1,400.00 | 1,424.00 | 1,424.00 | -0.07% | 1,390 |
| Sep 10, 2026 | 1,460.00 | 1,460.00 | 1,413.00 | 1,425.00 | 1,425.00 | -2.40% | 459 |
| Sep 9, 2026 | 1,499.00 | 1,499.00 | 1,444.00 | 1,460.00 | 1,460.00 | -2.60% | 27,439 |
| Sep 8, 2026 | 1,525.00 | 1,535.00 | 1,485.00 | 1,499.00 | 1,499.00 | -1.70% | 5,086 |
| Sep 7, 2026 | 1,504.00 | 1,590.00 | 1,401.00 | 1,525.00 | 1,525.00 | 1.40% | 2,514 |
| Sep 4, 2026 | 1,509.00 | 1,541.00 | 1,442.00 | 1,504.00 | 1,504.00 | -0.33% | 3,335 |
| Sep 3, 2026 | 1,518.00 | 1,549.00 | 1,400.00 | 1,509.00 | 1,509.00 | -0.59% | 7,872 |
| Sep 2, 2026 | 1,528.00 | 1,548.00 | 1,489.00 | 1,518.00 | 1,518.00 | -0.65% | 2,978 |
| Sep 1, 2026 | 1,493.00 | 1,560.00 | 1,493.00 | 1,528.00 | 1,528.00 | 2.34% | 398 |
| Aug 31, 2026 | 1,500.00 | 1,516.00 | 1,464.00 | 1,493.00 | 1,493.00 | -0.47% | 5,734 |
| Aug 28, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 5,650 |
| Aug 27, 2026 | 1,582.00 | 1,662.00 | 1,500.00 | 1,600.00 | 1,600.00 | 1.14% | 6,321 |
| Aug 26, 2026 | 1,452.00 | 1,742.00 | 1,452.00 | 1,582.00 | 1,582.00 | 8.95% | 37,286 |
| Aug 25, 2026 | 1,128.00 | 1,461.00 | 1,128.00 | 1,452.00 | 1,452.00 | 0.14% | 1,953 |
| Aug 24, 2026 | 1,401.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.50% | 12,716 |
| Aug 21, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,401.00 | 1,401.00 | -1.34% | 543 |
| Aug 20, 2026 | 1,404.00 | 1,430.00 | 1,409.00 | 1,420.00 | 1,420.00 | 1.14% | 3,136 |
| Aug 19, 2026 | 1,373.00 | 1,445.00 | 1,373.00 | 1,404.00 | 1,404.00 | 2.26% | 7,935 |
| Aug 18, 2026 | 1,359.00 | 1,438.00 | 1,351.00 | 1,373.00 | 1,373.00 | 1.03% | 1,001 |
| Aug 17, 2026 | 1,337.00 | 1,449.00 | 1,178.00 | 1,359.00 | 1,359.00 | 1.65% | 8,987 |
| Aug 14, 2026 | 1,300.00 | 1,400.00 | 1,328.00 | 1,337.00 | 1,337.00 | 2.85% | 66 |
| Aug 13, 2026 | 1,303.00 | 1,393.00 | 1,285.00 | 1,300.00 | 1,300.00 | -0.23% | 7,043 |
| Aug 12, 2026 | 1,286.00 | 1,337.00 | 1,282.00 | 1,303.00 | 1,303.00 | 1.32% | 2,272 |
| Aug 11, 2026 | 1,324.00 | 1,336.00 | 1,236.00 | 1,286.00 | 1,286.00 | -2.87% | 5,279 |
| Aug 10, 2026 | 1,331.00 | 1,370.00 | 1,281.00 | 1,324.00 | 1,324.00 | -0.53% | 2,700 |
| Aug 7, 2026 | 1,300.00 | 1,400.00 | 1,280.00 | 1,331.00 | 1,331.00 | 2.38% | 350 |
| Aug 6, 2026 | 1,307.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | -0.54% | 4,606 |
| Aug 5, 2026 | 1,282.00 | 1,341.00 | 1,292.00 | 1,307.00 | 1,307.00 | 1.95% | 2,353 |
| Aug 4, 2026 | 1,272.00 | 1,304.00 | 1,277.00 | 1,282.00 | 1,282.00 | 0.79% | 223 |