Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,208.00
-62.00 (-4.88%)
Nov 6, 2026, 1:44 PM IST
TLV:ORMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,270.00 | 1,270.00 | 1,207.00 | 1,208.00 | 1,208.00 | -4.88% | 218 |
| Nov 5, 2026 | 1,267.00 | 1,327.00 | 1,230.00 | 1,270.00 | 1,270.00 | 0.24% | 15,864 |
| Nov 4, 2026 | 1,297.00 | 1,302.00 | 1,237.00 | 1,267.00 | 1,267.00 | -2.31% | 1,253 |
| Nov 3, 2026 | 1,280.00 | 1,380.00 | 1,203.00 | 1,297.00 | 1,297.00 | 1.33% | 2,797 |
| Nov 2, 2026 | 1,311.00 | 1,307.00 | 1,254.00 | 1,280.00 | 1,280.00 | -2.36% | 3,950 |
| Oct 30, 2026 | 1,310.00 | 1,350.00 | 1,310.00 | 1,311.00 | 1,311.00 | 0.08% | 1,234 |
| Oct 29, 2026 | 1,259.00 | 1,336.00 | 1,258.00 | 1,310.00 | 1,310.00 | 4.05% | 8,493 |
| Oct 28, 2026 | 1,284.00 | 1,284.00 | 1,220.00 | 1,259.00 | 1,259.00 | -1.95% | 471 |
| Oct 26, 2026 | 1,292.00 | 1,286.00 | 1,267.00 | 1,284.00 | 1,284.00 | -0.62% | 1,302 |
| Oct 23, 2026 | 1,296.00 | 1,296.00 | 1,232.00 | 1,292.00 | 1,292.00 | -0.31% | 392 |
| Oct 22, 2026 | 1,280.00 | 1,315.00 | 1,280.00 | 1,296.00 | 1,296.00 | 1.25% | 2,597 |
| Oct 21, 2026 | 1,283.00 | 1,330.00 | 1,253.00 | 1,280.00 | 1,280.00 | -0.23% | 2,487 |
| Oct 20, 2026 | 1,264.00 | 1,328.00 | 1,264.00 | 1,283.00 | 1,283.00 | 1.50% | 9,933 |
| Oct 19, 2026 | 1,357.00 | 1,285.00 | 1,240.00 | 1,264.00 | 1,264.00 | -6.85% | 14,205 |
| 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 |