Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
2.430
+0.060 (2.53%)
Oct 10, 2025, 2:40 PM EDT - Market open
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.38 | 2.47 | 2.31 | 2.44 | - | 2.95% | 97,641 |
| 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 |
| Aug 28, 2025 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | -0.45% | 79,254 |
| Aug 27, 2025 | 2.11 | 2.21 | 2.11 | 2.21 | 2.21 | 4.25% | 96,021 |
| Aug 26, 2025 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -2.30% | 64,354 |
| Aug 25, 2025 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 1.40% | 181,006 |
| Aug 22, 2025 | 2.08 | 2.15 | 2.06 | 2.14 | 2.14 | 3.88% | 59,277 |
| Aug 21, 2025 | 2.07 | 2.09 | 2.06 | 2.06 | 2.06 | -0.48% | 52,840 |
| Aug 20, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.49% | 71,441 |
| Aug 19, 2025 | 2.09 | 2.11 | 2.06 | 2.06 | 2.06 | -0.96% | 70,840 |
| Aug 18, 2025 | 2.08 | 2.12 | 2.05 | 2.08 | 2.08 | - | 84,470 |
| Aug 15, 2025 | 2.00 | 2.12 | 1.98 | 2.08 | 2.08 | -1.89% | 132,590 |
| Aug 14, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | - | 75,112 |
| Aug 13, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 0.95% | 59,097 |
| Aug 12, 2025 | 2.09 | 2.11 | 2.07 | 2.10 | 2.10 | 0.48% | 46,127 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | - | 45,663 |
| Aug 8, 2025 | 2.11 | 2.12 | 2.09 | 2.09 | 2.09 | 0.48% | 36,466 |
| Aug 7, 2025 | 2.09 | 2.13 | 2.06 | 2.08 | 2.08 | -0.24% | 99,883 |
| Aug 6, 2025 | 2.08 | 2.12 | 2.08 | 2.09 | 2.09 | 0.24% | 36,669 |
| Aug 5, 2025 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | -0.48% | 32,632 |
| Aug 4, 2025 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -1.42% | 75,410 |
| Aug 1, 2025 | 2.17 | 2.18 | 2.08 | 2.12 | 2.12 | -1.40% | 61,152 |