Oramed Pharmaceuticals Incorporated ORMP
NASDAQ · United States · Health Technology
$4.40-0.08 (-1.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.40 | -1.79% | $4.53 | $4.57 | $4.39 | 109.24K |
| 2026-10-01 | $4.48 | -4.07% | $4.65 | $4.69 | $4.43 | 272.60K |
| 2026-09-30 | $4.67 | -0.43% | $4.70 | $4.72 | $4.66 | 129.20K |
| 2026-09-29 | $4.69 | -1.26% | $4.76 | $4.80 | $4.67 | 170.70K |
| 2026-09-28 | $4.75 | +0.42% | $4.70 | $4.78 | $4.65 | 110.40K |
| 2026-09-25 | $4.73 | -1.25% | $4.80 | $4.90 | $4.72 | 177.90K |
| 2026-09-24 | $4.79 | +1.48% | $4.71 | $4.88 | $4.65 | 149.30K |
| 2026-09-23 | $4.72 | -0.63% | $4.74 | $4.74 | $4.62 | 134.80K |
| 2026-09-22 | $4.75 | +1.06% | $4.71 | $4.84 | $4.71 | 145.20K |
| 2026-09-21 | $4.70 | -0.84% | $4.76 | $4.76 | $4.67 | 97.40K |
| 2026-09-18 | $4.74 | +1.50% | $4.65 | $4.80 | $4.61 | 804.60K |
| 2026-09-17 | $4.67 | +1.08% | $4.70 | $4.77 | $4.65 | 128.00K |
| 2026-09-16 | $4.62 | 0.00% | $4.63 | $4.67 | $4.54 | 122.80K |
| 2026-09-15 | $4.62 | -1.07% | $4.64 | $4.66 | $4.55 | 142.80K |
| 2026-09-14 | $4.67 | +0.21% | $4.64 | $4.76 | $4.64 | 135.00K |
| 2026-09-11 | $4.66 | -2.10% | $4.81 | $4.82 | $4.65 | 144.50K |
| 2026-09-10 | $4.76 | -0.42% | $4.74 | $4.85 | $4.66 | 131.50K |
| 2026-09-09 | $4.78 | -4.02% | $4.94 | $4.94 | $4.70 | 244.80K |
| 2026-09-08 | $4.98 | -0.60% | $4.99 | $5.01 | $4.92 | 118.20K |
| 2026-09-04 | $5.01 | +1.62% | $4.92 | $5.05 | $4.86 | 226.90K |
| 2026-09-03 | $4.93 | -2.76% | $5.11 | $5.11 | $4.81 | 188.00K |
| 2026-09-02 | $5.07 | +4.54% | $4.85 | $5.15 | $4.85 | 188.60K |
| 2026-09-01 | $4.85 | -3.39% | $5.00 | $5.15 | $4.80 | 255.30K |
| 2026-08-31 | $5.02 | -0.20% | $5.03 | $5.06 | $4.90 | 242.90K |
| 2026-08-28 | $5.03 | -1.37% | $5.14 | $5.15 | $5.01 | 154.10K |
| 2026-08-27 | $5.10 | -4.49% | $5.35 | $5.47 | $5.06 | 276.30K |
| 2026-08-26 | $5.34 | +2.50% | $5.31 | $5.43 | $5.12 | 400.50K |
| 2026-08-25 | $5.21 | +8.09% | $4.80 | $5.25 | $4.80 | 641.50K |
| 2026-08-24 | $4.82 | +0.21% | $4.80 | $4.86 | $4.74 | 90.70K |
| 2026-08-21 | $4.81 | +0.42% | $4.81 | $4.88 | $4.75 | 126.10K |
| 2026-08-20 | $4.79 | 0.00% | $4.78 | $4.86 | $4.68 | 177.20K |
| 2026-08-19 | $4.79 | +0.21% | $4.83 | $4.94 | $4.70 | 363.20K |
| 2026-08-18 | $4.78 | +4.60% | $4.56 | $4.82 | $4.48 | 300.90K |
| 2026-08-17 | $4.57 | +2.01% | $4.53 | $4.60 | $4.44 | 223.90K |
| 2026-08-14 | $4.48 | +2.28% | $4.30 | $4.53 | $4.30 | 156.80K |
| 2026-08-13 | $4.38 | +2.58% | $4.35 | $4.45 | $4.30 | 152.00K |
| 2026-08-12 | $4.27 | +0.47% | $4.27 | $4.47 | $4.22 | 162.90K |
| 2026-08-11 | $4.25 | +1.19% | $4.21 | $4.35 | $4.16 | 164.10K |
| 2026-08-10 | $4.20 | -2.33% | $4.31 | $4.35 | $4.18 | 167.50K |
| 2026-08-07 | $4.30 | 0.00% | $4.30 | $4.38 | $4.28 | 110.50K |
| 2026-08-06 | $4.30 | -0.46% | $4.27 | $4.42 | $4.25 | 187.60K |
| 2026-08-05 | $4.32 | -3.14% | $4.48 | $4.52 | $4.31 | 162.40K |
| 2026-08-04 | $4.46 | +1.59% | $4.38 | $4.48 | $4.22 | 242.80K |
| 2026-08-03 | $4.39 | +7.86% | $4.11 | $4.40 | $4.06 | 282.50K |
| 2026-07-31 | $4.07 | -1.21% | $4.12 | $4.13 | $3.94 | 208.60K |
| 2026-07-30 | $4.12 | +3.78% | $4.00 | $4.14 | $3.98 | 150.20K |
| 2026-07-29 | $3.97 | -4.80% | $4.18 | $4.19 | $3.96 | 130.70K |
| 2026-07-28 | $4.17 | +0.24% | $4.16 | $4.18 | $4.06 | 112.70K |
| 2026-07-27 | $4.16 | +3.23% | $4.06 | $4.17 | $4.06 | 73.10K |
| 2026-07-24 | $4.03 | -3.12% | $4.18 | $4.18 | $3.96 | 134.50K |
| 2026-07-23 | $4.16 | +3.48% | $3.98 | $4.19 | $3.95 | 152.30K |
| 2026-07-22 | $4.02 | 0.00% | $4.01 | $4.09 | $4.00 | 161.60K |
| 2026-07-21 | $4.02 | -1.95% | $4.12 | $4.22 | $4.01 | 263.60K |
| 2026-07-20 | $4.10 | +1.74% | $4.04 | $4.13 | $4.04 | 92.00K |
| 2026-07-17 | $4.03 | -0.49% | $3.96 | $4.13 | $3.96 | 184.30K |
| 2026-07-16 | $4.05 | -0.25% | $4.06 | $4.27 | $4.00 | 144.50K |
| 2026-07-15 | $4.06 | +1.50% | $4.03 | $4.07 | $3.91 | 155.30K |
| 2026-07-14 | $4.00 | +1.01% | $3.99 | $4.11 | $3.92 | 140.20K |
| 2026-07-13 | $3.96 | -1.98% | $4.00 | $4.05 | $3.93 | 226.50K |
| 2026-07-10 | $4.04 | -3.35% | $4.18 | $4.22 | $4.04 | 226.90K |
| 2026-07-09 | $4.18 | -2.56% | $4.27 | $4.38 | $4.18 | 311.50K |
| 2026-07-08 | $4.29 | -0.23% | $4.27 | $4.42 | $4.27 | 200.70K |
| 2026-07-07 | $4.30 | -5.91% | $4.59 | $4.62 | $4.30 | 235.40K |
| 2026-07-06 | $4.57 | -0.65% | $4.65 | $4.73 | $4.52 | 281.10K |
| 2026-07-02 | $4.60 | -0.22% | $4.73 | $4.83 | $4.49 | 360.80K |
| 2026-07-01 | $4.61 | -4.16% | $4.75 | $4.81 | $4.26 | 1.02M |
| 2026-06-30 | $4.81 | +3.66% | $4.63 | $4.86 | $4.60 | 371.20K |
| 2026-06-29 | $4.64 | -0.64% | $4.66 | $4.70 | $4.37 | 371.00K |
| 2026-06-26 | $4.67 | -6.60% | $4.99 | $5.11 | $4.42 | 4.23M |
| 2026-06-25 | $5.00 | +16.28% | $4.30 | $5.19 | $4.30 | 1.20M |
| 2026-06-24 | $4.30 | +3.12% | $4.16 | $4.34 | $4.08 | 207.90K |
| 2026-06-23 | $4.17 | +3.99% | $3.97 | $4.20 | $3.96 | 366.10K |
| 2026-06-22 | $4.01 | +3.35% | $3.88 | $4.08 | $3.83 | 191.60K |
| 2026-06-18 | $3.88 | +2.37% | $3.86 | $3.89 | $3.81 | 149.70K |
| 2026-06-17 | $3.79 | +0.53% | $3.81 | $3.92 | $3.77 | 237.80K |
| 2026-06-16 | $3.77 | -1.82% | $3.82 | $3.91 | $3.76 | 122.30K |
| 2026-06-15 | $3.84 | -0.78% | $3.87 | $3.92 | $3.82 | 136.00K |
| 2026-06-12 | $3.87 | +1.84% | $3.83 | $3.93 | $3.81 | 112.80K |
| 2026-06-11 | $3.80 | +2.70% | $3.74 | $3.86 | $3.70 | 159.10K |
| 2026-06-10 | $3.70 | +1.37% | $3.62 | $3.77 | $3.55 | 173.70K |
| 2026-06-09 | $3.65 | +0.27% | $3.66 | $3.75 | $3.58 | 217.20K |
| 2026-06-08 | $3.64 | -1.89% | $3.68 | $3.78 | $3.64 | 135.00K |
| 2026-06-05 | $3.71 | -2.62% | $3.81 | $3.81 | $3.65 | 99.70K |
| 2026-06-04 | $3.81 | +4.38% | $3.65 | $3.87 | $3.65 | 167.00K |
| 2026-06-03 | $3.65 | +1.39% | $3.60 | $3.77 | $3.60 | 363.50K |
| 2026-06-02 | $3.60 | -7.46% | $3.85 | $3.96 | $3.58 | 395.20K |
| 2026-06-01 | $3.89 | -2.02% | $3.93 | $4.02 | $3.80 | 176.80K |
| 2026-05-29 | $3.97 | +0.25% | $3.96 | $4.05 | $3.90 | 122.00K |
| 2026-05-28 | $3.96 | -0.50% | $3.94 | $4.06 | $3.80 | 326.50K |
| 2026-05-27 | $3.98 | -1.49% | $3.94 | $4.14 | $3.90 | 133.80K |