Oramed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	2.48	2.49	2.37	2.37	2.37	-4.82%	100,742
Dec 19, 2024	2.38	2.51	2.38	2.49	2.49	3.75%	248,408
Dec 18, 2024	2.35	2.50	2.35	2.40	2.40	2.13%	344,770
Dec 17, 2024	2.37	2.41	2.31	2.35	2.35	-1.67%	288,867
Dec 16, 2024	2.50	2.51	2.37	2.39	2.39	-3.24%	163,631
Dec 13, 2024	2.49	2.49	2.45	2.47	2.47	-0.80%	121,499
Dec 12, 2024	2.45	2.49	2.44	2.49	2.49	1.22%	158,223
Dec 11, 2024	2.50	2.50	2.43	2.46	2.46	-1.99%	175,550
Dec 10, 2024	2.52	2.56	2.49	2.51	2.51	-0.40%	252,856
Dec 9, 2024	2.41	2.52	2.41	2.52	2.52	5.00%	161,736
Dec 6, 2024	2.49	2.51	2.37	2.40	2.40	-4.38%	266,971
Dec 5, 2024	2.51	2.61	2.49	2.51	2.51	-0.40%	271,218
Dec 4, 2024	2.44	2.58	2.44	2.52	2.52	2.44%	428,260
Dec 3, 2024	2.46	2.65	2.46	2.46	2.46	-0.20%	541,722
Dec 2, 2024	2.36	2.50	2.36	2.47	2.47	4.01%	362,586
Nov 29, 2024	2.37	2.39	2.35	2.37	2.37	-	52,904
Nov 27, 2024	2.38	2.41	2.36	2.37	2.37	-	99,362
Nov 26, 2024	2.30	2.43	2.30	2.37	2.37	0.85%	171,260
Nov 25, 2024	2.35	2.38	2.33	2.35	2.35	0.43%	171,057
Nov 22, 2024	2.31	2.39	2.30	2.34	2.34	1.30%	106,953
Nov 21, 2024	2.27	2.36	2.27	2.31	2.31	2.21%	126,024
Nov 20, 2024	2.27	2.30	2.26	2.26	2.26	-1.74%	60,936
Nov 19, 2024	2.18	2.31	2.18	2.30	2.30	5.99%	108,033
Nov 18, 2024	2.25	2.30	2.13	2.17	2.17	-2.69%	237,813
Nov 15, 2024	2.33	2.33	2.22	2.23	2.23	-4.50%	110,064
Nov 14, 2024	2.31	2.37	2.31	2.34	2.34	0.65%	104,747
Nov 13, 2024	2.32	2.35	2.31	2.32	2.32	-0.85%	75,382
Nov 12, 2024	2.29	2.35	2.27	2.34	2.34	0.86%	144,247
Nov 11, 2024	2.31	2.42	2.30	2.32	2.32	0.43%	241,256
Nov 8, 2024	2.36	2.40	2.27	2.31	2.31	-2.94%	77,206
Nov 7, 2024	2.36	2.40	2.27	2.38	2.38	1.71%	126,600
Nov 6, 2024	2.37	2.43	2.30	2.34	2.34	-0.43%	235,822
Nov 5, 2024	2.36	2.37	2.34	2.35	2.35	-1.67%	36,945
Nov 4, 2024	2.33	2.42	2.32	2.39	2.39	3.02%	92,340
Nov 1, 2024	2.37	2.39	2.32	2.32	2.32	-2.52%	31,567
Oct 31, 2024	2.39	2.40	2.36	2.38	2.38	-1.24%	45,546
Oct 30, 2024	2.31	2.41	2.31	2.41	2.41	5.24%	84,694
Oct 29, 2024	2.31	2.34	2.25	2.29	2.29	-1.29%	107,077
Oct 28, 2024	2.36	2.38	2.29	2.32	2.32	-1.90%	177,040
Oct 25, 2024	2.37	2.37	2.35	2.37	2.37	0.21%	45,456
Oct 24, 2024	2.38	2.38	2.35	2.36	2.36	-0.84%	24,062
Oct 23, 2024	2.37	2.40	2.35	2.38	2.38	0.42%	44,726
Oct 22, 2024	2.32	2.37	2.32	2.37	2.37	1.07%	59,368
Oct 21, 2024	2.30	2.37	2.30	2.35	2.35	1.30%	105,024
Oct 18, 2024	2.40	2.40	2.31	2.32	2.32	-3.54%	35,997
Oct 17, 2024	2.42	2.43	2.37	2.40	2.40	-1.23%	25,176
Oct 16, 2024	2.39	2.46	2.32	2.43	2.43	3.40%	70,389
Oct 15, 2024	2.38	2.40	2.27	2.35	2.35	-1.26%	207,455
Oct 14, 2024	2.38	2.41	2.36	2.38	2.38	-	66,159
Oct 11, 2024	2.38	2.38	2.34	2.38	2.38	0.21%	81,257
Oct 10, 2024	2.36	2.38	2.35	2.38	2.38	-1.04%	35,386
Oct 9, 2024	2.33	2.42	2.30	2.40	2.40	3.00%	105,275
Oct 8, 2024	2.39	2.41	2.32	2.33	2.33	-3.32%	66,008
Oct 7, 2024	2.33	2.43	2.33	2.41	2.41	2.55%	106,971
Oct 4, 2024	2.41	2.41	2.35	2.35	2.35	-2.49%	77,570
Oct 3, 2024	2.36	2.42	2.35	2.41	2.41	0.84%	67,974
Oct 2, 2024	2.40	2.42	2.36	2.39	2.39	-0.42%	47,227
Oct 1, 2024	2.42	2.42	2.35	2.40	2.40	-1.64%	106,775
Sep 30, 2024	2.47	2.54	2.44	2.44	2.44	-1.61%	102,940
Sep 27, 2024	2.39	2.55	2.39	2.48	2.48	3.33%	92,324
Sep 26, 2024	2.43	2.44	2.40	2.40	2.40	0.42%	61,361
Sep 25, 2024	2.35	2.42	2.35	2.39	2.39	1.70%	94,914
Sep 24, 2024	2.35	2.43	2.35	2.35	2.35	1.08%	107,960
Sep 23, 2024	2.35	2.39	2.32	2.33	2.33	0.65%	87,949
Sep 20, 2024	2.45	2.48	2.28	2.31	2.31	-6.48%	122,707
Sep 19, 2024	2.45	2.52	2.45	2.47	2.47	2.07%	56,275
Sep 18, 2024	2.49	2.54	2.42	2.42	2.42	-3.59%	102,797
Sep 17, 2024	2.46	2.53	2.46	2.51	2.51	1.21%	92,711
Sep 16, 2024	2.46	2.51	2.45	2.48	2.48	-0.40%	61,115
Sep 13, 2024	2.37	2.75	2.37	2.49	2.49	5.51%	193,416
Sep 12, 2024	2.39	2.42	2.30	2.36	2.36	-0.84%	158,874
Sep 11, 2024	2.37	2.48	2.37	2.38	2.38	-0.83%	104,020
Sep 10, 2024	2.38	2.41	2.35	2.40	2.40	-0.41%	75,197
Sep 9, 2024	2.32	2.45	2.32	2.41	2.41	2.55%	73,939
Sep 6, 2024	2.32	2.42	2.32	2.35	2.35	1.73%	82,306
Sep 5, 2024	2.43	2.43	2.30	2.31	2.31	-2.94%	24,673
Sep 4, 2024	2.38	2.42	2.38	2.38	2.38	-1.24%	41,848
Sep 3, 2024	2.38	2.44	2.36	2.41	2.41	0.84%	257,094
Aug 30, 2024	2.38	2.40	2.36	2.39	2.39	-0.42%	65,010
Aug 29, 2024	2.38	2.40	2.37	2.40	2.40	-	58,924
Aug 28, 2024	2.40	2.41	2.36	2.40	2.40	0.42%	189,693
Aug 27, 2024	2.47	2.47	2.33	2.39	2.39	-3.24%	162,149
Aug 26, 2024	2.51	2.53	2.47	2.47	2.47	-0.40%	72,570
Aug 23, 2024	2.50	2.59	2.47	2.48	2.48	0.40%	67,439
Aug 22, 2024	2.46	2.52	2.46	2.47	2.47	-	76,966
Aug 21, 2024	2.38	2.52	2.37	2.47	2.47	2.92%	191,261
Aug 20, 2024	2.37	2.43	2.36	2.40	2.40	1.27%	93,697
Aug 19, 2024	2.34	2.44	2.31	2.37	2.37	1.28%	119,862
Aug 16, 2024	2.34	2.48	2.32	2.34	2.34	-0.43%	296,055
Aug 15, 2024	2.40	2.40	2.28	2.35	2.35	4.91%	120,112
Aug 14, 2024	2.34	2.43	2.23	2.24	2.24	-5.08%	152,497
Aug 13, 2024	2.35	2.43	2.30	2.36	2.36	1.72%	62,256
Aug 12, 2024	2.26	2.43	2.26	2.32	2.32	-0.85%	87,597
Aug 9, 2024	2.34	2.39	2.31	2.34	2.34	-1.27%	60,347
Aug 8, 2024	2.27	2.40	2.22	2.37	2.37	7.24%	119,348
Aug 7, 2024	2.35	2.35	2.21	2.21	2.21	-5.96%	85,775
Aug 6, 2024	2.22	2.35	2.21	2.35	2.35	6.33%	67,631
Aug 5, 2024	2.13	2.33	2.10	2.21	2.21	-5.56%	204,099
Aug 2, 2024	2.35	2.40	2.28	2.34	2.34	-1.27%	149,009
Aug 1, 2024	2.46	2.52	2.37	2.37	2.37	-7.06%	142,623