Oramed Pharmaceuticals Inc. (ORMP)
NASDAQ: ORMP · Real-Time Price · USD
4.070
0.00 (0.00%)
Oct 19, 2026, 10:19 AM EDT - Market open
Oramed Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.08 | 4.08 | 3.89 | 4.07 | 4.07 | - | 69,904 |
| Oct 16, 2026 | 4.19 | 4.19 | 3.99 | 4.07 | 4.07 | -2.63% | 277,084 |
| Oct 15, 2026 | 4.18 | 4.28 | 4.15 | 4.18 | 4.18 | 0.97% | 128,184 |
| Oct 14, 2026 | 4.12 | 4.22 | 4.12 | 4.14 | 4.14 | -0.72% | 146,567 |
| Oct 13, 2026 | 4.28 | 4.28 | 4.15 | 4.17 | 4.17 | -2.34% | 113,751 |
| Oct 12, 2026 | 4.34 | 4.35 | 4.21 | 4.27 | 4.27 | -1.39% | 73,194 |
| Oct 9, 2026 | 4.17 | 4.34 | 4.15 | 4.33 | 4.33 | 3.10% | 193,501 |
| Oct 8, 2026 | 4.36 | 4.36 | 4.16 | 4.20 | 4.20 | -3.89% | 166,472 |
| Oct 7, 2026 | 4.43 | 4.45 | 4.35 | 4.37 | 4.37 | -0.23% | 84,752 |
| Oct 6, 2026 | 4.55 | 4.58 | 4.36 | 4.38 | 4.38 | -3.74% | 96,232 |
| Oct 5, 2026 | 4.50 | 4.57 | 4.43 | 4.55 | 4.55 | 1.34% | 104,134 |
| Oct 2, 2026 | 4.53 | 4.57 | 4.39 | 4.49 | 4.49 | 0.22% | 178,321 |
| Oct 1, 2026 | 4.65 | 4.69 | 4.43 | 4.48 | 4.48 | -4.07% | 272,601 |
| Sep 30, 2026 | 4.70 | 4.72 | 4.66 | 4.67 | 4.67 | -0.43% | 129,151 |
| Sep 29, 2026 | 4.76 | 4.80 | 4.67 | 4.69 | 4.69 | -1.26% | 170,669 |
| Sep 28, 2026 | 4.70 | 4.78 | 4.65 | 4.75 | 4.75 | 0.42% | 110,384 |
| Sep 25, 2026 | 4.80 | 4.90 | 4.72 | 4.73 | 4.73 | -1.25% | 177,851 |
| Sep 24, 2026 | 4.71 | 4.88 | 4.65 | 4.79 | 4.79 | 1.48% | 149,321 |
| Sep 23, 2026 | 4.74 | 4.74 | 4.62 | 4.72 | 4.72 | -0.63% | 134,796 |
| Sep 22, 2026 | 4.71 | 4.84 | 4.71 | 4.75 | 4.75 | 1.06% | 145,231 |
| Sep 21, 2026 | 4.76 | 4.76 | 4.67 | 4.70 | 4.70 | -0.84% | 98,046 |
| Sep 18, 2026 | 4.65 | 4.80 | 4.61 | 4.74 | 4.74 | 1.50% | 806,106 |
| Sep 17, 2026 | 4.70 | 4.77 | 4.65 | 4.67 | 4.67 | 1.08% | 128,040 |
| Sep 16, 2026 | 4.63 | 4.67 | 4.54 | 4.62 | 4.62 | - | 122,765 |
| Sep 15, 2026 | 4.64 | 4.66 | 4.55 | 4.62 | 4.62 | -1.07% | 145,851 |
| Sep 14, 2026 | 4.64 | 4.76 | 4.64 | 4.67 | 4.67 | 0.21% | 135,097 |
| Sep 11, 2026 | 4.81 | 4.82 | 4.65 | 4.66 | 4.66 | -2.10% | 144,534 |
| Sep 10, 2026 | 4.74 | 4.85 | 4.66 | 4.76 | 4.76 | -0.42% | 131,469 |
| Sep 9, 2026 | 4.94 | 4.94 | 4.70 | 4.78 | 4.78 | -4.02% | 245,685 |
| Sep 8, 2026 | 4.99 | 5.01 | 4.92 | 4.98 | 4.98 | -0.60% | 118,174 |
| Sep 4, 2026 | 4.92 | 5.05 | 4.86 | 5.01 | 5.01 | 1.62% | 226,873 |
| Sep 3, 2026 | 5.11 | 5.11 | 4.81 | 4.93 | 4.93 | -2.76% | 187,972 |
| Sep 2, 2026 | 4.85 | 5.15 | 4.85 | 5.07 | 5.07 | 4.54% | 188,607 |
| Sep 1, 2026 | 5.00 | 5.15 | 4.80 | 4.85 | 4.85 | -3.39% | 255,345 |
| Aug 31, 2026 | 5.03 | 5.06 | 4.90 | 5.02 | 5.02 | -0.20% | 242,854 |
| Aug 28, 2026 | 5.14 | 5.15 | 5.01 | 5.03 | 5.03 | -1.37% | 154,133 |
| Aug 27, 2026 | 5.35 | 5.47 | 5.06 | 5.10 | 5.10 | -4.49% | 276,399 |
| Aug 26, 2026 | 5.31 | 5.43 | 5.12 | 5.34 | 5.34 | 2.50% | 403,559 |
| Aug 25, 2026 | 4.80 | 5.25 | 4.80 | 5.21 | 5.21 | 8.09% | 641,502 |
| Aug 24, 2026 | 4.80 | 4.86 | 4.74 | 4.82 | 4.82 | 0.21% | 90,739 |
| Aug 21, 2026 | 4.81 | 4.88 | 4.75 | 4.81 | 4.81 | 0.42% | 126,130 |
| Aug 20, 2026 | 4.78 | 4.86 | 4.68 | 4.79 | 4.79 | - | 177,177 |
| Aug 19, 2026 | 4.83 | 4.94 | 4.70 | 4.79 | 4.79 | 0.21% | 363,166 |
| Aug 18, 2026 | 4.56 | 4.82 | 4.48 | 4.78 | 4.78 | 4.60% | 300,901 |
| Aug 17, 2026 | 4.53 | 4.60 | 4.44 | 4.57 | 4.57 | 2.01% | 223,942 |
| Aug 14, 2026 | 4.30 | 4.53 | 4.30 | 4.48 | 4.48 | 2.28% | 156,769 |
| Aug 13, 2026 | 4.35 | 4.45 | 4.30 | 4.38 | 4.38 | 2.58% | 152,016 |
| Aug 12, 2026 | 4.27 | 4.47 | 4.22 | 4.27 | 4.27 | 0.47% | 162,886 |
| 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% | 167,508 |