Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,184.00
+63.00 (5.62%)
May 29, 2026, 1:44 PM IDT
TLV:ORMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,051.00 | 1,069.00 | 1,049.00 | 1,051.00 | 1,051.00 | - | 1,065 |
| Mar 30, 2026 | 1,053.00 | 1,070.00 | 1,025.00 | 1,051.00 | 1,051.00 | -3.84% | 4,706 |
| Mar 27, 2026 | 1,084.00 | 1,100.00 | 1,081.00 | 1,093.00 | 1,093.00 | 0.83% | 1,254 |
| Mar 26, 2026 | 1,064.00 | 1,093.00 | 1,064.00 | 1,084.00 | 1,084.00 | 1.88% | 3,407 |
| Mar 25, 2026 | 1,068.00 | 1,071.00 | 1,032.00 | 1,064.00 | 1,064.00 | -0.37% | 3,079 |
| Mar 24, 2026 | 1,108.00 | 1,108.00 | 1,039.00 | 1,068.00 | 1,068.00 | -3.61% | 1,854 |
| Mar 23, 2026 | 1,157.00 | 1,120.00 | 1,095.00 | 1,108.00 | 1,108.00 | -4.24% | 3,019 |
| Mar 20, 2026 | 1,102.00 | 1,159.00 | 1,102.00 | 1,157.00 | 1,157.00 | 4.99% | 939 |
| Mar 19, 2026 | 1,075.00 | 1,119.00 | 1,065.00 | 1,102.00 | 1,102.00 | 2.51% | 4,036 |
| Mar 18, 2026 | 1,099.00 | 1,123.00 | 1,041.00 | 1,075.00 | 1,075.00 | -2.18% | 1,195 |
| Mar 17, 2026 | 1,110.00 | 1,110.00 | 1,093.00 | 1,099.00 | 1,099.00 | -0.99% | 1,581 |
| Mar 16, 2026 | 1,045.00 | 1,135.00 | 1,041.00 | 1,110.00 | 1,110.00 | 6.22% | 17,287 |
| Mar 13, 2026 | 1,047.00 | 1,020.00 | 1,020.00 | 1,045.00 | 1,045.00 | -0.19% | 14 |
| Mar 12, 2026 | 1,047.00 | 1,060.00 | 1,039.00 | 1,047.00 | 1,047.00 | - | 349 |
| Mar 11, 2026 | 999.10 | 1,064.00 | 998.70 | 1,047.00 | 1,047.00 | 4.79% | 29,080 |