Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
2.190
-0.010 (-0.45%)
At close: Nov 7, 2025, 4:00 PM EST
2.215
+0.025 (1.12%)
After-hours: Nov 7, 2025, 4:57 PM EST
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.16 | 2.22 | 2.10 | 2.22 | - | 0.91% | 86,156 |
| Nov 6, 2025 | 2.22 | 2.23 | 2.16 | 2.20 | 2.20 | -1.79% | 115,867 |
| Nov 5, 2025 | 2.26 | 2.29 | 2.20 | 2.24 | 2.24 | -1.75% | 168,637 |
| Nov 4, 2025 | 2.35 | 2.40 | 2.27 | 2.28 | 2.28 | -3.39% | 242,383 |
| Nov 3, 2025 | 2.33 | 2.39 | 2.29 | 2.36 | 2.36 | -1.26% | 245,573 |
| Oct 31, 2025 | 2.41 | 2.41 | 2.32 | 2.39 | 2.39 | -0.42% | 113,428 |
| Oct 30, 2025 | 2.34 | 2.42 | 2.30 | 2.40 | 2.40 | 1.27% | 130,122 |
| Oct 29, 2025 | 2.33 | 2.42 | 2.33 | 2.37 | 2.37 | 0.42% | 90,707 |
| Oct 28, 2025 | 2.36 | 2.39 | 2.34 | 2.36 | 2.36 | -0.42% | 89,971 |
| Oct 27, 2025 | 2.31 | 2.43 | 2.31 | 2.37 | 2.37 | -0.84% | 149,727 |
| Oct 24, 2025 | 2.37 | 2.43 | 2.32 | 2.39 | 2.39 | 0.84% | 136,448 |
| Oct 23, 2025 | 2.29 | 2.45 | 2.27 | 2.37 | 2.37 | 3.49% | 243,887 |
| Oct 22, 2025 | 2.32 | 2.33 | 2.23 | 2.29 | 2.29 | -2.14% | 78,048 |
| Oct 21, 2025 | 2.28 | 2.40 | 2.25 | 2.34 | 2.34 | 2.18% | 69,192 |
| Oct 20, 2025 | 2.21 | 2.31 | 2.21 | 2.29 | 2.29 | 2.69% | 74,598 |
| Oct 17, 2025 | 2.21 | 2.27 | 2.21 | 2.23 | 2.23 | -1.76% | 60,833 |
| Oct 16, 2025 | 2.28 | 2.30 | 2.19 | 2.27 | 2.27 | - | 190,814 |
| Oct 15, 2025 | 2.35 | 2.36 | 2.20 | 2.27 | 2.27 | -3.81% | 225,077 |
| Oct 14, 2025 | 2.41 | 2.43 | 2.32 | 2.36 | 2.36 | -2.07% | 153,110 |
| Oct 13, 2025 | 2.44 | 2.44 | 2.35 | 2.41 | 2.41 | - | 35,978 |
| Oct 10, 2025 | 2.38 | 2.47 | 2.31 | 2.41 | 2.41 | 1.69% | 121,378 |
| Oct 9, 2025 | 2.39 | 2.41 | 2.34 | 2.37 | 2.37 | -0.84% | 36,128 |
| Oct 8, 2025 | 2.49 | 2.50 | 2.33 | 2.39 | 2.39 | -3.63% | 251,017 |
| Oct 7, 2025 | 2.46 | 2.50 | 2.39 | 2.48 | 2.48 | 1.22% | 50,524 |
| Oct 6, 2025 | 2.43 | 2.51 | 2.37 | 2.45 | 2.45 | 0.41% | 50,882 |
| Oct 3, 2025 | 2.51 | 2.57 | 2.39 | 2.44 | 2.44 | -2.94% | 134,988 |
| Oct 2, 2025 | 2.55 | 2.57 | 2.40 | 2.51 | 2.51 | -1.41% | 85,248 |
| Oct 1, 2025 | 2.60 | 2.67 | 2.55 | 2.55 | 2.55 | -3.41% | 142,811 |
| Sep 30, 2025 | 2.60 | 2.68 | 2.53 | 2.64 | 2.64 | -2.22% | 169,846 |
| Sep 29, 2025 | 2.40 | 2.73 | 2.37 | 2.70 | 2.70 | 12.03% | 390,984 |
| Sep 26, 2025 | 2.34 | 2.43 | 2.34 | 2.41 | 2.41 | 0.42% | 31,816 |
| Sep 25, 2025 | 2.36 | 2.41 | 2.28 | 2.40 | 2.40 | - | 120,148 |
| Sep 24, 2025 | 2.49 | 2.50 | 2.39 | 2.40 | 2.40 | -3.61% | 110,218 |
| Sep 23, 2025 | 2.46 | 2.50 | 2.35 | 2.49 | 2.49 | 0.81% | 51,208 |
| Sep 22, 2025 | 2.34 | 2.48 | 2.34 | 2.47 | 2.47 | 5.56% | 109,548 |
| Sep 19, 2025 | 2.43 | 2.50 | 2.34 | 2.34 | 2.34 | -4.10% | 252,657 |
| Sep 18, 2025 | 2.27 | 2.45 | 2.25 | 2.44 | 2.44 | 7.49% | 74,875 |
| Sep 17, 2025 | 2.30 | 2.30 | 2.24 | 2.27 | 2.27 | -0.87% | 34,094 |
| Sep 16, 2025 | 2.31 | 2.32 | 2.27 | 2.29 | 2.29 | -1.29% | 17,268 |
| Sep 15, 2025 | 2.37 | 2.37 | 2.27 | 2.32 | 2.32 | -3.73% | 106,407 |
| Sep 12, 2025 | 2.38 | 2.43 | 2.37 | 2.41 | 2.41 | -0.82% | 102,759 |
| Sep 11, 2025 | 2.34 | 2.45 | 2.33 | 2.43 | 2.43 | 4.29% | 245,588 |
| Sep 10, 2025 | 2.30 | 2.33 | 2.29 | 2.33 | 2.33 | 0.87% | 70,675 |
| Sep 9, 2025 | 2.30 | 2.32 | 2.26 | 2.31 | 2.31 | 0.43% | 140,093 |
| Sep 8, 2025 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | 3.14% | 119,022 |
| Sep 5, 2025 | 2.24 | 2.25 | 2.17 | 2.23 | 2.23 | 0.45% | 58,883 |
| Sep 4, 2025 | 2.19 | 2.26 | 2.19 | 2.22 | 2.22 | 0.91% | 101,238 |
| Sep 3, 2025 | 2.17 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 66,423 |
| Sep 2, 2025 | 2.14 | 2.19 | 2.13 | 2.15 | 2.15 | -2.27% | 101,912 |
| Aug 29, 2025 | 2.19 | 2.21 | 2.16 | 2.20 | 2.20 | - | 83,455 |