Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
3.490
-0.120 (-3.32%)
At close: Mar 20, 2026, 4:00 PM EDT
3.550
+0.060 (1.72%)
After-hours: Mar 20, 2026, 5:37 PM EDT
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.62 | 3.64 | 3.47 | 3.49 | 3.49 | -3.32% | 81,367 |
| Mar 19, 2026 | 3.52 | 3.62 | 3.48 | 3.61 | 3.61 | 1.12% | 89,404 |
| Mar 18, 2026 | 3.60 | 3.62 | 3.55 | 3.57 | 3.57 | -1.11% | 65,706 |
| Mar 17, 2026 | 3.52 | 3.68 | 3.52 | 3.61 | 3.61 | 3.14% | 127,588 |
| Mar 16, 2026 | 3.41 | 3.65 | 3.41 | 3.50 | 3.50 | 2.04% | 163,286 |
| Mar 13, 2026 | 3.39 | 3.58 | 3.35 | 3.43 | 3.43 | 1.48% | 221,255 |
| Mar 12, 2026 | 3.38 | 3.43 | 3.27 | 3.38 | 3.38 | -0.59% | 83,216 |
| Mar 11, 2026 | 3.32 | 3.48 | 3.31 | 3.40 | 3.40 | 2.10% | 107,966 |
| Mar 10, 2026 | 3.23 | 3.39 | 3.20 | 3.33 | 3.33 | 2.15% | 160,417 |
| Mar 9, 2026 | 3.24 | 3.28 | 3.15 | 3.26 | 3.26 | -0.76% | 115,138 |
| Mar 6, 2026 | 3.37 | 3.44 | 3.28 | 3.29 | 3.29 | -3.67% | 123,587 |
| Mar 5, 2026 | 3.56 | 3.60 | 3.29 | 3.41 | 3.41 | -5.80% | 103,998 |
| Mar 4, 2026 | 3.42 | 3.66 | 3.42 | 3.62 | 3.62 | 7.10% | 164,559 |
| Mar 3, 2026 | 3.38 | 3.47 | 3.25 | 3.38 | 3.38 | 1.20% | 116,829 |
| Mar 2, 2026 | 3.41 | 3.47 | 3.32 | 3.34 | 3.34 | -2.20% | 316,896 |
| Feb 27, 2026 | 3.38 | 3.55 | 3.38 | 3.42 | 3.42 | -0.44% | 108,730 |
| Feb 26, 2026 | 3.67 | 3.74 | 3.35 | 3.43 | 3.43 | -8.04% | 179,067 |
| Feb 25, 2026 | 3.46 | 3.76 | 3.42 | 3.73 | 3.73 | 7.80% | 463,473 |
| Feb 24, 2026 | 3.31 | 3.48 | 3.29 | 3.46 | 3.46 | 4.53% | 144,371 |
| Feb 23, 2026 | 3.23 | 3.35 | 3.20 | 3.31 | 3.31 | 2.80% | 368,335 |
| Feb 20, 2026 | 3.15 | 3.29 | 3.15 | 3.22 | 3.22 | 1.58% | 99,815 |
| Feb 19, 2026 | 3.29 | 3.29 | 3.13 | 3.17 | 3.17 | -3.94% | 201,878 |
| Feb 18, 2026 | 3.20 | 3.36 | 3.20 | 3.30 | 3.30 | 3.12% | 155,817 |
| Feb 17, 2026 | 3.20 | 3.30 | 3.17 | 3.20 | 3.20 | -1.54% | 111,585 |
| Feb 13, 2026 | 3.17 | 3.33 | 3.15 | 3.25 | 3.25 | 2.52% | 62,934 |
| Feb 12, 2026 | 3.23 | 3.35 | 3.14 | 3.17 | 3.17 | -2.46% | 113,366 |
| Feb 11, 2026 | 3.37 | 3.40 | 3.21 | 3.25 | 3.25 | -3.85% | 99,045 |
| Feb 10, 2026 | 3.42 | 3.51 | 3.38 | 3.38 | 3.38 | -1.46% | 157,517 |
| Feb 9, 2026 | 3.40 | 3.49 | 3.36 | 3.43 | 3.43 | 0.59% | 164,228 |
| Feb 6, 2026 | 3.28 | 3.41 | 3.22 | 3.41 | 3.41 | 5.25% | 167,089 |
| Feb 5, 2026 | 3.37 | 3.50 | 3.24 | 3.24 | 3.24 | -5.26% | 208,753 |
| Feb 4, 2026 | 3.45 | 3.52 | 3.39 | 3.42 | 3.42 | 0.29% | 205,887 |
| Feb 3, 2026 | 3.41 | 3.44 | 3.33 | 3.41 | 3.41 | 0.29% | 115,141 |
| Feb 2, 2026 | 3.33 | 3.45 | 3.27 | 3.40 | 3.40 | 0.89% | 150,314 |
| Jan 30, 2026 | 3.40 | 3.42 | 3.29 | 3.37 | 3.37 | -1.46% | 140,442 |
| Jan 29, 2026 | 3.47 | 3.51 | 3.37 | 3.42 | 3.42 | -1.44% | 134,015 |
| Jan 28, 2026 | 3.46 | 3.59 | 3.42 | 3.47 | 3.47 | -0.29% | 176,199 |
| Jan 27, 2026 | 3.53 | 3.59 | 3.45 | 3.48 | 3.48 | -3.06% | 211,401 |
| Jan 26, 2026 | 3.40 | 3.60 | 3.33 | 3.59 | 3.59 | 5.90% | 435,846 |
| Jan 23, 2026 | 3.38 | 3.47 | 3.34 | 3.39 | 3.39 | 2.11% | 217,480 |
| Jan 22, 2026 | 3.43 | 3.48 | 3.31 | 3.32 | 3.32 | -3.49% | 280,654 |
| Jan 21, 2026 | 3.49 | 3.65 | 3.43 | 3.44 | 3.44 | -2.27% | 237,645 |
| Jan 20, 2026 | 3.51 | 3.53 | 3.35 | 3.52 | 3.52 | -4.35% | 336,114 |
| Jan 16, 2026 | 3.47 | 3.71 | 3.37 | 3.68 | 3.68 | -0.27% | 319,885 |
| Jan 15, 2026 | 3.71 | 3.71 | 3.46 | 3.69 | 3.44 | 1.37% | 525,215 |
| Jan 14, 2026 | 3.43 | 3.67 | 3.41 | 3.64 | 3.39 | 7.37% | 1,534,288 |
| Jan 13, 2026 | 3.47 | 3.67 | 3.32 | 3.39 | 3.16 | -1.17% | 532,620 |
| Jan 12, 2026 | 3.45 | 3.49 | 3.35 | 3.43 | 3.20 | - | 179,029 |
| Jan 9, 2026 | 3.51 | 3.54 | 3.31 | 3.43 | 3.20 | -1.44% | 241,987 |
| Jan 8, 2026 | 3.27 | 3.50 | 3.25 | 3.48 | 3.24 | 6.42% | 329,977 |