Skip to main content
logo
Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
2.225
+0.075 (3.49%)
At close: Jun 30, 2025, 4:00 PM
2.250
+0.025 (1.12%)
After-hours: Jun 30, 2025, 4:04 PM EDT

Oramed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20252.152.252.112.252.254.65%149,028
Jun 27, 20252.182.182.102.152.15-0.92%59,111
Jun 26, 20252.182.192.142.172.17-0.46%32,014
Jun 25, 20252.182.192.132.182.180.46%26,985
Jun 24, 20252.152.212.072.172.172.84%157,661
Jun 23, 20252.202.252.062.112.11-0.94%141,792
Jun 20, 20252.132.172.062.132.13-0.93%96,723
Jun 18, 20252.162.202.142.152.15-0.46%35,339
Jun 17, 20252.142.172.142.162.16-23,221
Jun 16, 20252.162.172.152.162.161.89%18,336
Jun 13, 20252.212.232.122.122.12-5.36%42,954
Jun 12, 20252.212.262.182.242.240.45%28,302
Jun 11, 20252.262.282.232.232.23-26,396
Jun 10, 20252.232.282.222.232.23-37,029
Jun 9, 20252.252.262.182.232.230.45%41,289
Jun 6, 20252.152.252.072.222.223.26%87,547
Jun 5, 20252.262.282.002.152.15-5.70%356,651
Jun 4, 20252.272.302.252.282.280.88%42,991
Jun 3, 20252.332.362.242.262.26-5.04%124,905
Jun 2, 20252.342.442.302.382.381.71%124,951
May 30, 20252.272.442.242.342.344.93%229,479
May 29, 20252.172.252.152.232.233.24%112,943
May 28, 20252.132.162.092.162.160.93%40,712
May 27, 20252.152.192.022.142.140.94%119,144
May 23, 20252.142.192.112.122.12-1.40%21,385
May 22, 20252.112.152.112.152.151.90%36,906
May 21, 20252.142.192.112.112.11-1.86%33,487
May 20, 20252.152.192.092.152.150.47%105,913
May 19, 20252.132.192.112.142.14-0.47%43,813
May 16, 20252.202.292.092.152.15-2.27%113,309
May 15, 20252.212.242.162.202.20-0.45%64,980
May 14, 20252.262.302.212.212.21-1.34%45,625
May 13, 20252.222.282.222.242.24-33,350
May 12, 20252.282.352.192.242.24-0.44%102,525
May 9, 20252.402.432.252.252.25-1.75%57,636
May 8, 20252.222.352.212.292.293.15%44,406
May 7, 20252.242.272.222.222.22-0.45%27,719
May 6, 20252.322.332.222.232.23-3.46%32,425
May 5, 20252.342.342.282.312.31-0.43%33,682
May 2, 20252.272.352.272.322.322.20%51,192
May 1, 20252.332.352.272.272.27-2.16%20,311
Apr 30, 20252.312.352.242.322.32-0.43%79,301
Apr 29, 20252.232.352.232.332.334.02%38,693
Apr 28, 20252.282.352.242.242.24-3.86%124,516
Apr 25, 20252.312.342.282.332.331.30%20,814
Apr 24, 20252.292.322.282.302.30-0.43%24,562
Apr 23, 20252.302.312.272.312.310.87%15,148
Apr 22, 20252.232.322.232.292.291.78%63,993
Apr 21, 20252.162.282.132.252.254.65%55,559
Apr 17, 20252.212.242.152.152.15-2.27%35,167