Skip to main content
logo
Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
2.950
-0.200 (-6.35%)
At close: Dec 26, 2025, 4:00 PM EST
3.000
+0.050 (1.69%)
Pre-market: Dec 29, 2025, 7:00 AM EST

Oramed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20253.163.162.932.952.95-6.35%103,507
Dec 24, 20252.993.242.993.153.156.78%277,363
Dec 23, 20252.913.002.912.952.95-0.34%47,642
Dec 22, 20252.913.032.892.962.961.02%69,295
Dec 19, 20252.972.982.832.932.93-1.68%121,934
Dec 18, 20253.043.062.982.982.98-1.65%73,150
Dec 17, 20253.103.193.013.033.03-1.62%132,249
Dec 16, 20253.083.153.063.083.08-116,293
Dec 15, 20253.143.183.033.083.080.33%227,723
Dec 12, 20253.033.203.003.073.071.15%169,608
Dec 11, 20252.903.142.863.043.044.66%920,029
Dec 10, 20252.702.922.692.902.908.21%241,364
Dec 9, 20252.702.772.672.682.68-0.37%40,657
Dec 8, 20252.662.772.662.692.69-57,467
Dec 5, 20252.702.752.672.692.69-1.10%55,552
Dec 4, 20252.722.752.692.722.72-62,258
Dec 3, 20252.732.762.722.722.72-1.09%90,010
Dec 2, 20252.702.842.692.752.75-154,041
Dec 1, 20252.802.802.682.752.75-3.51%119,918
Nov 28, 20252.852.892.752.852.85-162,978
Nov 26, 20252.862.922.812.852.85-1.04%272,210
Nov 25, 20252.552.992.542.882.8811.20%512,909
Nov 24, 20252.622.652.522.592.590.39%233,587
Nov 21, 20252.412.642.402.582.586.61%763,157
Nov 20, 20252.492.502.382.422.42-3.01%115,731
Nov 19, 20252.482.652.472.502.500.20%353,570
Nov 18, 20252.332.502.322.492.496.41%366,135
Nov 17, 20252.322.362.252.342.340.43%684,960
Nov 14, 20252.352.402.332.332.33-2.92%74,371
Nov 13, 20252.392.492.352.402.40-2.83%172,409
Nov 12, 20252.372.472.372.472.472.07%121,029
Nov 11, 20252.252.432.232.422.426.14%270,574
Nov 10, 20252.202.302.192.282.284.11%139,675
Nov 7, 20252.182.222.092.192.19-0.45%86,258
Nov 6, 20252.222.232.162.202.20-1.79%115,867
Nov 5, 20252.262.292.202.242.24-1.75%170,437
Nov 4, 20252.352.402.272.282.28-3.39%242,383
Nov 3, 20252.332.392.292.362.36-1.26%245,573
Oct 31, 20252.412.412.322.392.39-0.42%113,428
Oct 30, 20252.342.422.302.402.401.27%130,122
Oct 29, 20252.332.422.332.372.370.42%90,707
Oct 28, 20252.362.392.342.362.36-0.42%89,971
Oct 27, 20252.312.432.312.372.37-0.84%149,727
Oct 24, 20252.372.432.322.392.390.84%136,448
Oct 23, 20252.292.452.272.372.373.49%243,887
Oct 22, 20252.322.332.232.292.29-2.14%78,048
Oct 21, 20252.282.402.252.342.342.18%69,192
Oct 20, 20252.212.312.212.292.292.69%74,598
Oct 17, 20252.212.272.212.232.23-1.76%60,833
Oct 16, 20252.282.302.192.272.27-190,814