Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
4.090
+0.180 (4.60%)
At close: May 8, 2026, 4:00 PM EDT
4.160
+0.070 (1.70%)
After-hours: May 8, 2026, 6:33 PM EDT
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.93 | 4.10 | 3.91 | 4.09 | 4.09 | 4.60% | 258,459 |
| May 7, 2026 | 3.93 | 3.93 | 3.83 | 3.91 | 3.91 | -0.26% | 103,162 |
| May 6, 2026 | 4.00 | 4.00 | 3.84 | 3.92 | 3.92 | -1.51% | 136,228 |
| May 5, 2026 | 4.00 | 4.00 | 3.87 | 3.98 | 3.98 | 1.27% | 137,619 |
| May 4, 2026 | 3.97 | 4.02 | 3.91 | 3.93 | 3.93 | -1.26% | 100,178 |
| May 1, 2026 | 3.90 | 4.00 | 3.87 | 3.98 | 3.98 | 2.58% | 107,981 |
| Apr 30, 2026 | 3.86 | 3.92 | 3.85 | 3.88 | 3.88 | 1.04% | 112,697 |
| Apr 29, 2026 | 4.03 | 4.03 | 3.83 | 3.84 | 3.84 | -4.71% | 165,674 |
| Apr 28, 2026 | 4.08 | 4.22 | 3.99 | 4.03 | 4.03 | -1.95% | 227,783 |
| Apr 27, 2026 | 3.85 | 4.20 | 3.84 | 4.11 | 4.11 | 6.75% | 428,072 |
| Apr 24, 2026 | 3.84 | 3.88 | 3.77 | 3.85 | 3.85 | 0.26% | 60,025 |
| Apr 23, 2026 | 3.89 | 3.90 | 3.81 | 3.84 | 3.84 | -1.54% | 95,007 |
| Apr 22, 2026 | 3.86 | 3.94 | 3.86 | 3.90 | 3.90 | 1.30% | 98,097 |
| Apr 21, 2026 | 3.83 | 3.94 | 3.80 | 3.85 | 3.85 | 0.52% | 138,038 |
| Apr 20, 2026 | 3.85 | 3.85 | 3.66 | 3.83 | 3.83 | -1.29% | 155,406 |
| Apr 17, 2026 | 3.82 | 3.96 | 3.82 | 3.88 | 3.88 | 0.52% | 87,745 |
| Apr 16, 2026 | 3.78 | 3.89 | 3.75 | 3.86 | 3.86 | 1.05% | 88,787 |
| Apr 15, 2026 | 3.81 | 3.91 | 3.73 | 3.82 | 3.82 | 0.53% | 103,860 |
| Apr 14, 2026 | 3.81 | 3.91 | 3.70 | 3.80 | 3.80 | 0.26% | 180,491 |
| Apr 13, 2026 | 3.52 | 3.79 | 3.50 | 3.79 | 3.79 | 7.37% | 165,761 |
| Apr 10, 2026 | 3.52 | 3.55 | 3.47 | 3.53 | 3.53 | 0.28% | 55,699 |
| Apr 9, 2026 | 3.45 | 3.53 | 3.41 | 3.52 | 3.52 | 1.15% | 85,771 |
| Apr 8, 2026 | 3.51 | 3.54 | 3.44 | 3.48 | 3.48 | -1.14% | 82,745 |
| Apr 7, 2026 | 3.41 | 3.54 | 3.41 | 3.52 | 3.52 | 2.33% | 90,752 |
| Apr 6, 2026 | 3.41 | 3.55 | 3.36 | 3.44 | 3.44 | 0.58% | 61,838 |
| Apr 2, 2026 | 3.33 | 3.44 | 3.31 | 3.42 | 3.42 | 0.88% | 42,941 |
| Apr 1, 2026 | 3.42 | 3.47 | 3.31 | 3.39 | 3.39 | -0.29% | 108,790 |
| Mar 31, 2026 | 3.33 | 3.44 | 3.28 | 3.40 | 3.40 | 3.66% | 64,214 |
| Mar 30, 2026 | 3.33 | 3.46 | 3.23 | 3.28 | 3.28 | -0.91% | 87,125 |
| Mar 27, 2026 | 3.29 | 3.52 | 3.23 | 3.31 | 3.31 | -0.30% | 102,444 |
| Mar 26, 2026 | 3.49 | 3.53 | 3.26 | 3.32 | 3.32 | -5.14% | 108,072 |
| Mar 25, 2026 | 3.45 | 3.52 | 3.37 | 3.50 | 3.50 | 2.34% | 83,635 |
| Mar 24, 2026 | 3.54 | 3.55 | 3.37 | 3.42 | 3.42 | -3.66% | 174,710 |
| Mar 23, 2026 | 3.57 | 3.61 | 3.51 | 3.55 | 3.55 | 1.72% | 106,485 |
| 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% | 90,817 |
| 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% | 127,613 |
| 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% | 221,755 |
| 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% | 160,916 |
| 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% | 104,005 |
| 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% | 117,035 |
| Mar 2, 2026 | 3.41 | 3.47 | 3.32 | 3.34 | 3.34 | -2.20% | 317,397 |
| Feb 27, 2026 | 3.38 | 3.55 | 3.38 | 3.42 | 3.42 | -0.44% | 108,768 |