Skip to main content
logo
Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
2.410
-0.020 (-0.82%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Oramed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252.382.432.372.412.41-0.82%102,555
Sep 11, 20252.342.452.332.432.434.29%245,588
Sep 10, 20252.302.332.292.332.330.87%70,675
Sep 9, 20252.302.322.262.312.310.43%140,093
Sep 8, 20252.232.302.232.302.303.14%119,022
Sep 5, 20252.242.252.172.232.230.45%58,883
Sep 4, 20252.192.262.192.222.220.91%101,238
Sep 3, 20252.172.202.152.202.202.33%66,423
Sep 2, 20252.142.192.132.152.15-2.27%101,912
Aug 29, 20252.192.212.162.202.20-83,455
Aug 28, 20252.192.212.172.202.20-0.45%79,254
Aug 27, 20252.112.212.112.212.214.25%96,021
Aug 26, 20252.152.162.122.122.12-2.30%64,354
Aug 25, 20252.172.192.152.172.171.40%181,006
Aug 22, 20252.082.152.062.142.143.88%59,277
Aug 21, 20252.072.092.062.062.06-0.48%52,840
Aug 20, 20252.062.082.052.072.070.49%71,441
Aug 19, 20252.092.112.062.062.06-0.96%70,840
Aug 18, 20252.082.122.052.082.08-84,470
Aug 15, 20252.002.121.982.082.08-1.89%132,590
Aug 14, 20252.102.142.092.122.12-75,112
Aug 13, 20252.102.142.092.122.120.95%59,097
Aug 12, 20252.092.112.072.102.100.48%46,127
Aug 11, 20252.102.102.062.092.09-45,663
Aug 8, 20252.112.122.092.092.090.48%36,466
Aug 7, 20252.092.132.062.082.08-0.24%99,883
Aug 6, 20252.082.122.082.092.090.24%36,669
Aug 5, 20252.102.122.072.082.08-0.48%32,632
Aug 4, 20252.142.142.082.092.09-1.42%75,410
Aug 1, 20252.172.182.082.122.12-1.40%61,152
Jul 31, 20252.162.192.112.152.150.94%94,636
Jul 30, 20252.202.212.132.132.13-3.18%77,264
Jul 29, 20252.212.252.152.202.20-0.45%127,642
Jul 28, 20252.192.262.172.212.212.31%66,186
Jul 25, 20252.242.242.152.162.16-3.57%37,717
Jul 24, 20252.302.302.142.242.24-2.61%61,613
Jul 23, 20252.132.302.132.302.307.98%250,911
Jul 22, 20252.122.182.112.132.130.47%72,408
Jul 21, 20252.132.172.112.122.12-62,017
Jul 18, 20252.122.152.092.122.12-17,725
Jul 17, 20252.122.152.102.122.120.47%38,603
Jul 16, 20252.112.112.102.112.110.96%27,865
Jul 15, 20252.122.142.092.092.09-1.88%81,490
Jul 14, 20252.122.152.112.132.13-0.23%56,791
Jul 11, 20252.152.162.102.142.140.71%18,717
Jul 10, 20252.162.162.112.122.12-2.30%26,946
Jul 9, 20252.202.202.112.172.173.83%76,887
Jul 8, 20252.172.172.092.092.09-3.24%104,189
Jul 7, 20252.172.222.142.162.16-0.92%42,655
Jul 3, 20252.192.202.162.182.180.93%18,026