Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
4.960
-0.050 (-1.00%)
Sep 8, 2026, 11:15 AM EDT - Market open
Oramed Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.99 | 5.01 | 4.92 | 4.96 | - | -1.00% | 39,773 |
| Sep 4, 2026 | 4.92 | 5.05 | 4.86 | 5.01 | 5.01 | 1.62% | 226,044 |
| Sep 3, 2026 | 5.11 | 5.11 | 4.81 | 4.93 | 4.93 | -2.76% | 187,872 |
| Sep 2, 2026 | 4.85 | 5.15 | 4.85 | 5.07 | 5.07 | 4.54% | 188,533 |
| Sep 1, 2026 | 5.00 | 5.15 | 4.80 | 4.85 | 4.85 | -3.39% | 255,325 |
| Aug 31, 2026 | 5.03 | 5.06 | 4.90 | 5.02 | 5.02 | -0.20% | 242,828 |
| Aug 28, 2026 | 5.14 | 5.15 | 5.01 | 5.03 | 5.03 | -1.37% | 154,131 |
| Aug 27, 2026 | 5.35 | 5.47 | 5.06 | 5.10 | 5.10 | -4.49% | 275,945 |
| Aug 26, 2026 | 5.31 | 5.43 | 5.12 | 5.34 | 5.34 | 2.50% | 400,063 |
| Aug 25, 2026 | 4.80 | 5.25 | 4.80 | 5.21 | 5.21 | 8.09% | 640,172 |
| Aug 24, 2026 | 4.80 | 4.86 | 4.74 | 4.82 | 4.82 | 0.21% | 90,738 |
| Aug 21, 2026 | 4.81 | 4.88 | 4.75 | 4.81 | 4.81 | 0.42% | 126,028 |
| Aug 20, 2026 | 4.78 | 4.86 | 4.68 | 4.79 | 4.79 | - | 177,166 |
| Aug 19, 2026 | 4.83 | 4.94 | 4.70 | 4.79 | 4.79 | 0.21% | 362,990 |
| Aug 18, 2026 | 4.56 | 4.82 | 4.48 | 4.78 | 4.78 | 4.60% | 300,892 |
| Aug 17, 2026 | 4.53 | 4.60 | 4.44 | 4.57 | 4.57 | 2.01% | 223,683 |
| Aug 14, 2026 | 4.30 | 4.53 | 4.30 | 4.48 | 4.48 | 2.28% | 156,762 |
| Aug 13, 2026 | 4.35 | 4.45 | 4.30 | 4.38 | 4.38 | 2.58% | 151,994 |
| Aug 12, 2026 | 4.27 | 4.47 | 4.22 | 4.27 | 4.27 | 0.47% | 162,885 |
| Aug 11, 2026 | 4.21 | 4.35 | 4.16 | 4.25 | 4.25 | 1.19% | 164,148 |
| Aug 10, 2026 | 4.31 | 4.35 | 4.18 | 4.20 | 4.20 | -2.33% | 167,498 |
| Aug 7, 2026 | 4.30 | 4.38 | 4.28 | 4.30 | 4.30 | - | 110,531 |
| Aug 6, 2026 | 4.27 | 4.42 | 4.25 | 4.30 | 4.30 | -0.46% | 162,939 |
| Aug 5, 2026 | 4.48 | 4.52 | 4.31 | 4.32 | 4.32 | -3.14% | 162,434 |
| Aug 4, 2026 | 4.38 | 4.48 | 4.22 | 4.46 | 4.46 | 1.59% | 242,753 |
| Aug 3, 2026 | 4.11 | 4.40 | 4.06 | 4.39 | 4.39 | 7.86% | 282,518 |
| Jul 31, 2026 | 4.12 | 4.13 | 3.94 | 4.07 | 4.07 | -1.21% | 208,669 |
| Jul 30, 2026 | 4.00 | 4.14 | 3.98 | 4.12 | 4.12 | 3.78% | 150,186 |
| Jul 29, 2026 | 4.18 | 4.19 | 3.96 | 3.97 | 3.97 | -4.80% | 130,692 |
| Jul 28, 2026 | 4.16 | 4.18 | 4.06 | 4.17 | 4.17 | 0.24% | 112,704 |
| Jul 27, 2026 | 4.06 | 4.17 | 4.06 | 4.16 | 4.16 | 3.23% | 73,126 |
| Jul 24, 2026 | 4.18 | 4.18 | 3.96 | 4.03 | 4.03 | -3.12% | 134,462 |
| Jul 23, 2026 | 3.98 | 4.19 | 3.95 | 4.16 | 4.16 | 3.48% | 152,257 |
| Jul 22, 2026 | 4.01 | 4.09 | 4.00 | 4.02 | 4.02 | - | 161,588 |
| Jul 21, 2026 | 4.12 | 4.22 | 4.01 | 4.02 | 4.02 | -1.95% | 263,624 |
| Jul 20, 2026 | 4.04 | 4.13 | 4.04 | 4.10 | 4.10 | 1.74% | 91,979 |
| Jul 17, 2026 | 3.96 | 4.13 | 3.96 | 4.03 | 4.03 | -0.49% | 184,475 |
| Jul 16, 2026 | 4.06 | 4.27 | 4.00 | 4.05 | 4.05 | -0.25% | 144,469 |
| Jul 15, 2026 | 4.03 | 4.07 | 3.91 | 4.06 | 4.06 | 1.50% | 155,297 |
| Jul 14, 2026 | 3.99 | 4.11 | 3.92 | 4.00 | 4.00 | 1.14% | 140,208 |
| Jul 13, 2026 | 4.00 | 4.05 | 3.93 | 3.96 | 3.96 | -2.10% | 226,556 |
| Jul 10, 2026 | 4.18 | 4.22 | 4.04 | 4.04 | 4.04 | -3.35% | 226,908 |
| Jul 9, 2026 | 4.27 | 4.38 | 4.18 | 4.18 | 4.18 | -2.56% | 311,768 |
| Jul 8, 2026 | 4.27 | 4.42 | 4.27 | 4.29 | 4.29 | -0.23% | 200,726 |
| Jul 7, 2026 | 4.59 | 4.62 | 4.30 | 4.30 | 4.30 | -5.91% | 235,393 |
| Jul 6, 2026 | 4.65 | 4.73 | 4.52 | 4.57 | 4.57 | -0.65% | 281,072 |
| Jul 2, 2026 | 4.73 | 4.83 | 4.49 | 4.60 | 4.60 | -0.22% | 360,793 |
| Jul 1, 2026 | 4.75 | 4.81 | 4.26 | 4.61 | 4.61 | -4.16% | 1,022,042 |
| Jun 30, 2026 | 4.63 | 4.86 | 4.60 | 4.81 | 4.81 | 3.66% | 371,242 |
| Jun 29, 2026 | 4.66 | 4.70 | 4.37 | 4.64 | 4.64 | -0.64% | 370,955 |