Oramed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	2.29	2.32	2.28	2.30	2.30	-0.43%	24,562
Apr 23, 2025	2.30	2.31	2.27	2.31	2.31	0.87%	15,148
Apr 22, 2025	2.23	2.32	2.23	2.29	2.29	1.78%	63,993
Apr 21, 2025	2.16	2.28	2.13	2.25	2.25	4.65%	55,559
Apr 17, 2025	2.21	2.24	2.15	2.15	2.15	-2.27%	35,167
Apr 16, 2025	2.24	2.24	2.14	2.20	2.20	-1.35%	22,994
Apr 15, 2025	2.21	2.29	2.21	2.23	2.23	-1.76%	34,694
Apr 14, 2025	2.20	2.30	2.20	2.27	2.27	7.58%	118,026
Apr 11, 2025	2.10	2.15	2.09	2.11	2.11	-0.94%	94,353
Apr 10, 2025	2.11	2.13	2.01	2.13	2.13	0.47%	53,680
Apr 9, 2025	2.02	2.21	1.82	2.12	2.12	4.43%	258,527
Apr 8, 2025	2.16	2.26	2.03	2.03	2.03	-3.33%	102,158
Apr 7, 2025	2.05	2.12	2.04	2.10	2.10	-	62,997
Apr 4, 2025	2.15	2.19	2.06	2.10	2.10	-2.78%	102,059
Apr 3, 2025	2.12	2.37	2.12	2.16	2.16	-1.82%	154,792
Apr 2, 2025	2.11	2.20	2.11	2.20	2.20	3.29%	64,066
Apr 1, 2025	2.16	2.16	2.06	2.13	2.13	-0.47%	91,212
Mar 31, 2025	2.21	2.23	2.08	2.14	2.14	-3.17%	110,790
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