Oramed Pharmaceuticals Inc. (TLV:ORMP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,485.00
-40.00 (-2.62%)
Sep 8, 2026, 5:24 PM IDT
TLV:ORMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1,350.00 | 1,350.00 | 1,260.00 | 1,272.00 | 1,272.00 | -5.78% | 10,906 |
| Jul 31, 2026 | 1,241.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 8.78% | 152 |
| Jul 30, 2026 | 1,268.00 | 1,268.00 | 1,210.00 | 1,241.00 | 1,241.00 | -2.13% | 1,998 |
| Jul 29, 2026 | 1,249.00 | 1,275.00 | 1,250.00 | 1,268.00 | 1,268.00 | 1.52% | 328 |
| Jul 28, 2026 | 1,264.00 | 1,300.00 | 1,169.00 | 1,249.00 | 1,249.00 | -1.19% | 3,207 |
| Jul 27, 2026 | 1,295.00 | 1,278.00 | 1,248.00 | 1,264.00 | 1,264.00 | -2.39% | 600 |
| Jul 24, 2026 | 1,248.00 | 1,331.00 | 1,248.00 | 1,295.00 | 1,295.00 | 3.77% | 280 |
| Jul 22, 2026 | 1,244.00 | 1,280.00 | 1,244.00 | 1,248.00 | 1,248.00 | 0.32% | 260 |
| Jul 21, 2026 | 1,244.00 | 1,266.00 | 1,210.00 | 1,244.00 | 1,244.00 | - | 501 |
| Jul 20, 2026 | 1,221.00 | 1,251.00 | 1,195.00 | 1,244.00 | 1,244.00 | 1.88% | 4,908 |
| Jul 17, 2026 | 1,240.00 | 1,240.00 | 1,191.00 | 1,221.00 | 1,221.00 | -1.53% | 136 |
| Jul 16, 2026 | 1,204.00 | 1,244.00 | 1,204.00 | 1,240.00 | 1,240.00 | 2.99% | 201 |
| Jul 15, 2026 | 1,191.00 | 1,210.00 | 1,198.00 | 1,204.00 | 1,204.00 | 1.09% | 2,611 |
| Jul 14, 2026 | 1,184.00 | 1,200.00 | 1,190.00 | 1,191.00 | 1,191.00 | 0.59% | 2,920 |
| Jul 13, 2026 | 1,254.00 | 1,222.00 | 1,180.00 | 1,184.00 | 1,184.00 | -5.58% | 2,706 |
| Jul 10, 2026 | 1,287.00 | 1,287.00 | 1,254.00 | 1,254.00 | 1,254.00 | -2.56% | 5,962 |
| Jul 9, 2026 | 1,318.00 | 1,308.00 | 1,200.00 | 1,287.00 | 1,287.00 | -2.35% | 16,986 |
| Jul 8, 2026 | 1,398.00 | 1,484.00 | 1,287.00 | 1,318.00 | 1,318.00 | -5.72% | 2,881 |
| Jul 7, 2026 | 1,375.00 | 1,440.00 | 1,360.00 | 1,398.00 | 1,398.00 | 1.67% | 18,956 |
| Jul 6, 2026 | 1,463.00 | 1,465.00 | 1,355.00 | 1,375.00 | 1,375.00 | -6.02% | 29,125 |
| Jul 3, 2026 | 1,420.00 | 1,479.00 | 1,405.00 | 1,463.00 | 1,463.00 | 3.03% | 431 |
| Jul 2, 2026 | 1,306.00 | 1,439.00 | 1,346.00 | 1,420.00 | 1,420.00 | 8.73% | 11,413 |
| Jul 1, 2026 | 1,402.00 | 1,498.00 | 1,280.00 | 1,306.00 | 1,306.00 | -6.85% | 20,113 |
| Jun 30, 2026 | 1,353.00 | 1,441.00 | 1,311.00 | 1,402.00 | 1,402.00 | 3.62% | 16,720 |
| Jun 29, 2026 | 1,453.00 | 1,453.00 | 1,300.00 | 1,353.00 | 1,353.00 | -7.52% | 27,192 |