Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
2.120
-0.090 (-4.07%)
Mar 31, 2025, 2:23 PM EDT - Market open
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.32 | 2.32 | 2.18 | 2.21 | 2.21 | -3.91% | 76,385 |
| Mar 27, 2025 | 2.38 | 2.40 | 2.30 | 2.30 | 2.30 | -2.54% | 39,036 |
| Mar 26, 2025 | 2.31 | 2.38 | 2.30 | 2.36 | 2.36 | 1.29% | 48,465 |
| Mar 25, 2025 | 2.35 | 2.39 | 2.31 | 2.33 | 2.33 | -0.43% | 30,850 |
| Mar 24, 2025 | 2.33 | 2.36 | 2.31 | 2.34 | 2.34 | 0.43% | 18,382 |
| Mar 21, 2025 | 2.39 | 2.39 | 2.31 | 2.33 | 2.33 | -1.69% | 16,866 |
| Mar 20, 2025 | 2.35 | 2.41 | 2.34 | 2.37 | 2.37 | 0.85% | 22,883 |
| Mar 19, 2025 | 2.42 | 2.42 | 2.32 | 2.35 | 2.35 | -2.08% | 26,379 |
| Mar 18, 2025 | 2.37 | 2.46 | 2.37 | 2.40 | 2.40 | 1.27% | 50,291 |
| Mar 17, 2025 | 2.40 | 2.40 | 2.36 | 2.37 | 2.37 | -0.84% | 43,142 |
| Mar 14, 2025 | 2.41 | 2.44 | 2.36 | 2.39 | 2.39 | - | 43,965 |
| Mar 13, 2025 | 2.35 | 2.44 | 2.33 | 2.39 | 2.39 | -3.24% | 93,148 |
| Mar 12, 2025 | 2.62 | 2.62 | 2.44 | 2.47 | 2.47 | -5.73% | 78,119 |
| Mar 11, 2025 | 2.43 | 2.66 | 2.42 | 2.62 | 2.62 | 4.38% | 240,078 |
| Mar 10, 2025 | 2.54 | 2.68 | 2.45 | 2.51 | 2.51 | -2.33% | 265,067 |
| Mar 7, 2025 | 2.37 | 2.65 | 2.33 | 2.57 | 2.57 | 9.36% | 357,591 |
| Mar 6, 2025 | 2.23 | 2.41 | 2.20 | 2.35 | 2.35 | 2.17% | 277,410 |
| Mar 5, 2025 | 2.15 | 2.32 | 2.15 | 2.30 | 2.30 | 7.48% | 203,591 |
| Mar 4, 2025 | 2.00 | 2.17 | 1.96 | 2.14 | 2.14 | 7.00% | 385,779 |
| Mar 3, 2025 | 2.08 | 2.10 | 1.99 | 2.00 | 2.00 | -4.31% | 134,528 |
| Feb 28, 2025 | 2.10 | 2.12 | 2.06 | 2.09 | 2.09 | -0.48% | 58,729 |
| Feb 27, 2025 | 2.13 | 2.14 | 2.10 | 2.10 | 2.10 | -0.47% | 102,835 |
| Feb 26, 2025 | 2.15 | 2.16 | 2.10 | 2.11 | 2.11 | -1.86% | 142,775 |
| Feb 25, 2025 | 2.16 | 2.17 | 2.09 | 2.15 | 2.15 | -0.46% | 152,892 |
| Feb 24, 2025 | 2.14 | 2.22 | 2.14 | 2.16 | 2.16 | 0.47% | 149,683 |
| Feb 21, 2025 | 2.26 | 2.29 | 2.11 | 2.15 | 2.15 | -3.15% | 191,329 |
| Feb 20, 2025 | 2.32 | 2.33 | 2.21 | 2.22 | 2.22 | -4.72% | 307,000 |
| Feb 19, 2025 | 2.37 | 2.37 | 2.26 | 2.33 | 2.33 | -1.69% | 505,366 |
| Feb 18, 2025 | 2.39 | 2.43 | 2.37 | 2.37 | 2.37 | -1.25% | 160,069 |
| Feb 14, 2025 | 2.43 | 2.45 | 2.35 | 2.40 | 2.40 | -2.04% | 126,613 |
| Feb 13, 2025 | 2.44 | 2.51 | 2.35 | 2.45 | 2.45 | -0.81% | 373,154 |
| Feb 12, 2025 | 2.64 | 2.72 | 2.45 | 2.47 | 2.47 | -5.00% | 872,206 |
| Feb 11, 2025 | 2.23 | 3.09 | 2.23 | 2.60 | 2.60 | 19.82% | 6,571,284 |
| Feb 10, 2025 | 2.17 | 2.23 | 2.16 | 2.17 | 2.17 | - | 126,966 |
| Feb 7, 2025 | 2.18 | 2.24 | 2.17 | 2.17 | 2.17 | -1.81% | 116,828 |
| Feb 6, 2025 | 2.18 | 2.23 | 2.17 | 2.21 | 2.21 | 0.91% | 129,478 |
| Feb 5, 2025 | 2.22 | 2.23 | 2.17 | 2.19 | 2.19 | - | 88,603 |
| Feb 4, 2025 | 2.18 | 2.20 | 2.16 | 2.19 | 2.19 | 1.39% | 53,200 |
| Feb 3, 2025 | 2.18 | 2.22 | 2.12 | 2.16 | 2.16 | -3.57% | 144,250 |
| Jan 31, 2025 | 2.19 | 2.26 | 2.18 | 2.24 | 2.24 | 1.82% | 165,426 |
| Jan 30, 2025 | 2.26 | 2.26 | 2.18 | 2.20 | 2.20 | -2.22% | 73,060 |
| Jan 29, 2025 | 2.24 | 2.27 | 2.22 | 2.25 | 2.25 | - | 49,237 |
| Jan 28, 2025 | 2.25 | 2.26 | 2.21 | 2.25 | 2.25 | 0.45% | 143,346 |
| Jan 27, 2025 | 2.25 | 2.28 | 2.18 | 2.24 | 2.24 | -1.32% | 268,341 |
| Jan 24, 2025 | 2.21 | 2.32 | 2.21 | 2.27 | 2.27 | -1.30% | 123,734 |
| Jan 23, 2025 | 2.31 | 2.31 | 2.25 | 2.30 | 2.30 | -0.43% | 97,470 |
| Jan 22, 2025 | 2.32 | 2.33 | 2.29 | 2.31 | 2.31 | 0.43% | 73,902 |
| Jan 21, 2025 | 2.30 | 2.34 | 2.27 | 2.30 | 2.30 | 0.88% | 131,073 |
| Jan 17, 2025 | 2.32 | 2.36 | 2.27 | 2.28 | 2.28 | -1.72% | 137,563 |
| Jan 16, 2025 | 2.32 | 2.35 | 2.32 | 2.32 | 2.32 | -0.85% | 74,588 |