Skip to main content
Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
2.220
+0.070 (3.26%)
At close: Jun 6, 2025, 4:00 PM
2.250
+0.030 (1.35%)
After-hours: Jun 6, 2025, 7:58 PM EDT

Oramed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.152.252.072.222.223.26%86,179
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
Apr 16, 20252.242.242.142.202.20-1.35%22,994
Apr 15, 20252.212.292.212.232.23-1.76%34,694
Apr 14, 20252.202.302.202.272.277.58%118,026
Apr 11, 20252.102.152.092.112.11-0.94%94,353
Apr 10, 20252.112.132.012.132.130.47%53,680
Apr 9, 20252.022.211.822.122.124.43%258,527
Apr 8, 20252.162.262.032.032.03-3.33%102,158
Apr 7, 20252.052.122.042.102.10-62,997
Apr 4, 20252.152.192.062.102.10-2.78%102,059
Apr 3, 20252.122.372.122.162.16-1.82%154,792
Apr 2, 20252.112.202.112.202.203.29%64,066
Apr 1, 20252.162.162.062.132.13-0.47%91,212
Mar 31, 20252.212.232.082.142.14-3.17%110,790
Mar 28, 20252.322.322.182.212.21-3.91%76,385
Mar 27, 20252.382.402.302.302.30-2.54%39,036