Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,130.00
-39.00 (-3.34%)
Apr 20, 2026, 5:24 PM IDT
TLV:ORMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 994.50 | 1,020.00 | 989.00 | 999.10 | 999.10 | 0.46% | 4,240 |
| Mar 9, 2026 | 1,040.00 | 1,040.00 | 985.00 | 994.50 | 994.50 | -10.24% | 11,675 |
| Mar 6, 2026 | 1,108.00 | 1,143.00 | 1,085.00 | 1,108.00 | 1,108.00 | - | 7,113 |
| Mar 5, 2026 | 1,070.00 | 1,118.00 | 1,048.00 | 1,108.00 | 1,108.00 | 3.55% | 4,922 |
| Mar 4, 2026 | 1,065.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | 0.47% | 8,762 |
| Mar 2, 2026 | 1,055.00 | 1,098.00 | 1,040.00 | 1,065.00 | 1,065.00 | 0.95% | 3,073 |
| Feb 27, 2026 | 1,120.00 | 1,120.00 | 1,032.00 | 1,055.00 | 1,055.00 | -5.80% | 2,530 |
| Feb 26, 2026 | 1,077.00 | 1,150.00 | 1,077.00 | 1,120.00 | 1,120.00 | 3.99% | 28,950 |
| Feb 25, 2026 | 1,025.00 | 1,112.00 | 1,048.00 | 1,077.00 | 1,077.00 | 5.07% | 5,792 |
| Feb 24, 2026 | 1,001.00 | 1,045.00 | 989.00 | 1,025.00 | 1,025.00 | 2.40% | 9,560 |
| Feb 23, 2026 | 967.30 | 1,002.00 | 970.10 | 1,001.00 | 1,001.00 | 3.48% | 13,354 |
| Feb 20, 2026 | 998.70 | 960.00 | 960.00 | 967.30 | 967.30 | -3.14% | 154 |
| Feb 19, 2026 | 998.20 | 1,010.00 | 981.00 | 998.70 | 998.70 | 0.05% | 6,548 |
| Feb 18, 2026 | 964.90 | 1,016.00 | 964.90 | 998.20 | 998.20 | 3.45% | 2,860 |
| Feb 17, 2026 | 960.00 | 970.00 | 960.00 | 964.90 | 964.90 | 0.90% | 2,954 |
| Feb 16, 2026 | 969.50 | 969.50 | 949.50 | 956.30 | 956.30 | -1.36% | 13,542 |
| Feb 13, 2026 | 1,003.00 | 993.00 | 952.00 | 969.50 | 969.50 | -3.34% | 736 |
| Feb 12, 2026 | 1,031.00 | 1,035.00 | 992.00 | 1,003.00 | 1,003.00 | -2.72% | 9,557 |
| Feb 11, 2026 | 1,044.00 | 1,051.00 | 1,029.00 | 1,031.00 | 1,031.00 | -1.25% | 1,558 |
| Feb 10, 2026 | 1,042.00 | 1,072.00 | 1,029.00 | 1,044.00 | 1,044.00 | 0.19% | 7,515 |
| Feb 9, 2026 | 1,012.00 | 1,055.00 | 1,012.00 | 1,042.00 | 1,042.00 | 3.48% | 2,658 |
| Feb 6, 2026 | 1,035.00 | 1,035.00 | 996.00 | 1,007.00 | 1,007.00 | -3.27% | 4,696 |
| Feb 5, 2026 | 1,044.00 | 1,074.00 | 999.90 | 1,041.00 | 1,041.00 | -0.29% | 19,991 |
| Feb 4, 2026 | 1,050.00 | 1,079.00 | 1,005.00 | 1,044.00 | 1,044.00 | -0.57% | 4,767 |
| Feb 3, 2026 | 1,024.00 | 1,062.00 | 1,001.00 | 1,050.00 | 1,050.00 | 2.54% | 4,887 |