Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
3.965
-0.205 (-4.92%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Oramed Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4.17 | 4.17 | 3.97 | 3.97 | - | -4.92% | 112,780 |
| Jul 28, 2026 | 4.16 | 4.18 | 4.06 | 4.17 | 4.17 | 0.24% | 112,702 |
| Jul 27, 2026 | 4.06 | 4.17 | 4.06 | 4.16 | 4.16 | 3.23% | 73,125 |
| Jul 24, 2026 | 4.18 | 4.18 | 3.96 | 4.03 | 4.03 | -3.12% | 134,461 |
| Jul 23, 2026 | 3.98 | 4.19 | 3.95 | 4.16 | 4.16 | 3.48% | 151,756 |
| Jul 22, 2026 | 4.01 | 4.09 | 4.00 | 4.02 | 4.02 | - | 161,086 |
| Jul 21, 2026 | 4.12 | 4.22 | 4.01 | 4.02 | 4.02 | -1.95% | 263,584 |
| Jul 20, 2026 | 4.04 | 4.13 | 4.04 | 4.10 | 4.10 | 1.74% | 91,973 |
| Jul 17, 2026 | 3.96 | 4.13 | 3.96 | 4.03 | 4.03 | -0.49% | 184,273 |
| Jul 16, 2026 | 4.06 | 4.27 | 4.00 | 4.05 | 4.05 | -0.25% | 144,452 |
| 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% | 140,207 |
| Jul 13, 2026 | 4.00 | 4.05 | 3.93 | 3.96 | 3.96 | -2.10% | 226,490 |
| Jul 10, 2026 | 4.18 | 4.22 | 4.04 | 4.04 | 4.04 | -3.35% | 226,877 |
| Jul 9, 2026 | 4.27 | 4.38 | 4.18 | 4.18 | 4.18 | -2.56% | 311,498 |
| 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% | 235,392 |
| Jul 6, 2026 | 4.65 | 4.73 | 4.52 | 4.57 | 4.57 | -0.65% | 281,071 |
| Jul 2, 2026 | 4.73 | 4.83 | 4.49 | 4.60 | 4.60 | -0.22% | 360,792 |
| Jul 1, 2026 | 4.75 | 4.81 | 4.26 | 4.61 | 4.61 | -4.16% | 1,021,246 |
| Jun 30, 2026 | 4.63 | 4.86 | 4.60 | 4.81 | 4.81 | 3.66% | 371,040 |
| Jun 29, 2026 | 4.66 | 4.70 | 4.37 | 4.64 | 4.64 | -0.64% | 368,986 |
| Jun 26, 2026 | 4.99 | 5.11 | 4.42 | 4.67 | 4.67 | -6.60% | 4,162,167 |
| Jun 25, 2026 | 4.30 | 5.19 | 4.30 | 5.00 | 5.00 | 16.28% | 1,188,370 |
| Jun 24, 2026 | 4.16 | 4.34 | 4.08 | 4.30 | 4.30 | 3.12% | 207,887 |
| Jun 23, 2026 | 3.97 | 4.20 | 3.96 | 4.17 | 4.17 | 3.99% | 366,117 |
| Jun 22, 2026 | 3.88 | 4.08 | 3.83 | 4.01 | 4.01 | 3.35% | 191,633 |
| Jun 18, 2026 | 3.86 | 3.89 | 3.81 | 3.88 | 3.88 | 2.37% | 149,667 |
| Jun 17, 2026 | 3.81 | 3.92 | 3.77 | 3.79 | 3.79 | 0.53% | 237,809 |
| Jun 16, 2026 | 3.82 | 3.91 | 3.76 | 3.77 | 3.77 | -1.82% | 122,333 |
| Jun 15, 2026 | 3.87 | 3.92 | 3.82 | 3.84 | 3.84 | -0.78% | 136,023 |
| Jun 12, 2026 | 3.83 | 3.93 | 3.81 | 3.87 | 3.87 | 1.84% | 112,827 |
| Jun 11, 2026 | 3.74 | 3.86 | 3.70 | 3.80 | 3.80 | 2.70% | 159,055 |
| Jun 10, 2026 | 3.62 | 3.77 | 3.55 | 3.70 | 3.70 | 1.37% | 173,662 |
| Jun 9, 2026 | 3.66 | 3.75 | 3.58 | 3.65 | 3.65 | 0.27% | 217,215 |
| Jun 8, 2026 | 3.68 | 3.78 | 3.64 | 3.64 | 3.64 | -1.89% | 135,160 |
| Jun 5, 2026 | 3.81 | 3.81 | 3.65 | 3.71 | 3.71 | -2.62% | 99,765 |
| Jun 4, 2026 | 3.65 | 3.87 | 3.65 | 3.81 | 3.81 | 4.38% | 167,022 |
| Jun 3, 2026 | 3.60 | 3.77 | 3.60 | 3.65 | 3.65 | 1.39% | 363,518 |
| Jun 2, 2026 | 3.85 | 3.96 | 3.58 | 3.60 | 3.60 | -7.46% | 395,150 |
| Jun 1, 2026 | 3.93 | 4.02 | 3.80 | 3.89 | 3.89 | -2.02% | 176,817 |
| May 29, 2026 | 3.96 | 4.05 | 3.90 | 3.97 | 3.97 | 0.25% | 122,063 |
| May 28, 2026 | 3.94 | 4.06 | 3.80 | 3.96 | 3.96 | -0.50% | 326,548 |
| May 27, 2026 | 3.94 | 4.14 | 3.90 | 3.98 | 3.98 | -1.49% | 133,818 |
| May 26, 2026 | 4.00 | 4.15 | 3.87 | 4.04 | 4.04 | 1.25% | 312,942 |
| May 22, 2026 | 4.40 | 4.40 | 3.98 | 3.99 | 3.99 | -8.90% | 155,576 |
| May 21, 2026 | 4.29 | 4.43 | 4.13 | 4.38 | 4.38 | 2.34% | 82,355 |
| May 20, 2026 | 4.25 | 4.35 | 4.18 | 4.28 | 4.28 | -1.15% | 149,326 |
| May 19, 2026 | 4.26 | 4.42 | 4.06 | 4.33 | 4.33 | 0.93% | 285,954 |
| May 18, 2026 | 4.63 | 4.69 | 4.21 | 4.29 | 4.29 | -7.54% | 380,503 |