Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
3.970
+0.010 (0.25%)
At close: May 29, 2026, 4:00 PM EDT
4.080
+0.110 (2.77%)
After-hours: May 29, 2026, 6:38 PM EDT
Oramed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.96 | 4.05 | 3.90 | 3.97 | 3.97 | 0.25% | 121,612 |
| May 28, 2026 | 3.94 | 4.06 | 3.80 | 3.96 | 3.96 | -0.50% | 326,027 |
| May 27, 2026 | 3.94 | 4.14 | 3.90 | 3.98 | 3.98 | -1.49% | 133,803 |
| May 26, 2026 | 4.00 | 4.15 | 3.87 | 4.04 | 4.04 | 1.25% | 312,564 |
| May 22, 2026 | 4.40 | 4.40 | 3.98 | 3.99 | 3.99 | -8.90% | 153,944 |
| May 21, 2026 | 4.29 | 4.43 | 4.13 | 4.38 | 4.38 | 2.34% | 82,204 |
| May 20, 2026 | 4.25 | 4.35 | 4.18 | 4.28 | 4.28 | -1.15% | 149,275 |
| May 19, 2026 | 4.26 | 4.42 | 4.06 | 4.33 | 4.33 | 0.93% | 285,683 |
| May 18, 2026 | 4.63 | 4.69 | 4.21 | 4.29 | 4.29 | -7.54% | 379,779 |
| May 15, 2026 | 4.61 | 4.75 | 4.53 | 4.64 | 4.64 | -1.90% | 175,416 |
| May 14, 2026 | 4.60 | 4.75 | 4.49 | 4.73 | 4.73 | 3.73% | 118,023 |
| May 13, 2026 | 4.45 | 4.63 | 4.45 | 4.56 | 4.56 | 2.47% | 183,573 |
| May 12, 2026 | 4.62 | 4.62 | 4.35 | 4.45 | 4.45 | -3.68% | 156,420 |
| May 11, 2026 | 4.25 | 5.01 | 4.23 | 4.62 | 4.62 | 12.96% | 607,167 |
| 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% | 136,278 |
| 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% | 100,185 |
| May 1, 2026 | 3.90 | 4.00 | 3.87 | 3.98 | 3.98 | 2.58% | 107,982 |
| 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% | 165,714 |
| 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 |