NASDAQ : ORMP
Oramed Pharmaceuticals Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 175.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oramed Pharmaceuticals Inc. (ORMP) closed at 4.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.11 | 4.11 | 4.015 | 4.05 | 51,266 | -1.46% |
| 2026-10-30 | 4.22 | 4.29 | 4.08 | 4.11 | 91,505 | -2.84% |
| 2026-10-29 | 4.15 | 4.29 | 4.15 | 4.23 | 91,107 | +1.68% |
| 2026-10-28 | 4.1 | 4.17 | 4.1 | 4.16 | 55,700 | +0.00% |
| 2026-10-27 | 4.1 | 4.17 | 4.05 | 4.16 | 97,229 | +1.96% |
| 2026-10-26 | 4.14 | 4.2 | 4.04 | 4.08 | 109,118 | -1.21% |
| 2026-10-23 | 4.1 | 4.17 | 4.06 | 4.13 | 115,662 | +0.24% |
| 2026-10-22 | 4.09 | 4.21 | 4.075 | 4.12 | 97,615 | -0.48% |
| 2026-10-21 | 4.16 | 4.21 | 4.06 | 4.14 | 84,413 | -0.24% |
| 2026-10-20 | 4.06 | 4.22 | 4.055 | 4.15 | 142,343 | +2.22% |
| 2026-10-19 | 4.08 | 4.1 | 3.89 | 4.06 | 162,757 | -0.25% |
| 2026-10-16 | 4.19 | 4.19 | 3.99 | 4.07 | 277,085 | -2.63% |
| 2026-10-15 | 4.18 | 4.28 | 4.15 | 4.18 | 128,184 | +0.97% |
| 2026-10-14 | 4.12 | 4.22 | 4.12 | 4.14 | 146,567 | -0.72% |
| 2026-10-13 | 4.28 | 4.28 | 4.145 | 4.17 | 113,751 | -2.34% |
| 2026-10-12 | 4.34 | 4.35 | 4.21 | 4.27 | 73,194 | -1.39% |
| 2026-10-09 | 4.17 | 4.34 | 4.15 | 4.33 | 193,501 | +3.10% |
| 2026-10-08 | 4.36 | 4.36 | 4.16 | 4.2 | 166,472 | -3.89% |
| 2026-10-07 | 4.425 | 4.45 | 4.35 | 4.37 | 84,752 | -0.23% |
| 2026-10-06 | 4.55 | 4.575 | 4.36 | 4.38 | 96,232 | -3.74% |
| 2026-10-05 | 4.5 | 4.57 | 4.43 | 4.55 | 104,134 | +1.34% |
| 2026-10-02 | 4.53 | 4.565 | 4.39 | 4.49 | 178,321 | +0.22% |
| 2026-10-01 | 4.65 | 4.685 | 4.43 | 4.48 | 272,601 | -4.07% |
| 2026-09-30 | 4.7 | 4.72 | 4.66 | 4.67 | 129,151 | -0.43% |
| 2026-09-29 | 4.76 | 4.795 | 4.67 | 4.69 | 170,669 | -1.26% |
| 2026-09-28 | 4.7 | 4.78 | 4.65 | 4.75 | 110,384 | +0.42% |
| 2026-09-25 | 4.8 | 4.9 | 4.72 | 4.73 | 177,851 | -1.25% |
| 2026-09-24 | 4.71 | 4.878 | 4.65 | 4.79 | 149,321 | +1.48% |
| 2026-09-23 | 4.74 | 4.74 | 4.62 | 4.72 | 134,796 | -0.63% |
| 2026-09-22 | 4.71 | 4.84 | 4.71 | 4.75 | 145,231 | +1.06% |
| 2026-09-21 | 4.76 | 4.76 | 4.67 | 4.7 | 98,046 | -0.84% |
| 2026-09-18 | 4.65 | 4.8 | 4.61 | 4.74 | 806,106 | +1.50% |
| 2026-09-17 | 4.7 | 4.77 | 4.65 | 4.67 | 128,040 | +1.08% |
| 2026-09-16 | 4.63 | 4.67 | 4.54 | 4.62 | 122,765 | +0.00% |
| 2026-09-15 | 4.64 | 4.655 | 4.55 | 4.62 | 145,851 | -1.07% |
| 2026-09-14 | 4.64 | 4.76 | 4.64 | 4.67 | 135,097 | +0.21% |
| 2026-09-11 | 4.81 | 4.82 | 4.65 | 4.66 | 144,534 | -2.10% |
| 2026-09-10 | 4.74 | 4.854 | 4.66 | 4.76 | 131,469 | -0.42% |
| 2026-09-09 | 4.94 | 4.94 | 4.7 | 4.78 | 245,685 | -4.02% |
| 2026-09-08 | 4.99 | 5.01 | 4.92 | 4.98 | 118,174 | -0.60% |
| 2026-09-04 | 4.92 | 5.05 | 4.86 | 5.01 | 226,873 | +1.62% |
| 2026-09-03 | 5.11 | 5.11 | 4.81 | 4.93 | 187,972 | -2.76% |
| 2026-09-02 | 4.85 | 5.15 | 4.85 | 5.07 | 188,607 | +4.54% |
| 2026-09-01 | 5 | 5.15 | 4.8 | 4.85 | 255,345 | -3.39% |
| 2026-08-31 | 5.03 | 5.06 | 4.9 | 5.02 | 242,854 | -0.20% |
| 2026-08-28 | 5.14 | 5.15 | 5.01 | 5.03 | 154,133 | -1.37% |
| 2026-08-27 | 5.35 | 5.47 | 5.06 | 5.1 | 276,399 | -4.49% |
| 2026-08-26 | 5.31 | 5.43 | 5.12 | 5.34 | 403,559 | +2.50% |
| 2026-08-25 | 4.8 | 5.25 | 4.8 | 5.21 | 641,502 | +8.09% |
| 2026-08-24 | 4.8 | 4.86 | 4.74 | 4.82 | 90,739 | +0.21% |
| 2026-08-21 | 4.81 | 4.88 | 4.75 | 4.81 | 126,130 | +0.42% |
| 2026-08-20 | 4.78 | 4.86 | 4.68 | 4.79 | 177,177 | +0.00% |
| 2026-08-19 | 4.83 | 4.94 | 4.7 | 4.79 | 363,166 | +0.21% |
| 2026-08-18 | 4.56 | 4.82 | 4.48 | 4.78 | 300,901 | +4.60% |
| 2026-08-17 | 4.53 | 4.6 | 4.44 | 4.57 | 223,942 | +2.01% |
| 2026-08-14 | 4.3 | 4.53 | 4.3 | 4.48 | 156,769 | +2.28% |
| 2026-08-13 | 4.35 | 4.45 | 4.3 | 4.38 | 152,016 | +2.58% |
| 2026-08-12 | 4.27 | 4.47 | 4.22 | 4.27 | 162,886 | +0.47% |
| 2026-08-11 | 4.21 | 4.349 | 4.16 | 4.25 | 164,148 | +1.19% |
| 2026-08-10 | 4.31 | 4.35 | 4.18 | 4.2 | 167,508 | -2.33% |
| 2026-08-07 | 4.3 | 4.38 | 4.28 | 4.3 | 110,557 | +0.00% |
| 2026-08-06 | 4.27 | 4.415 | 4.25 | 4.3 | 187,552 | -0.46% |
| 2026-08-05 | 4.48 | 4.52 | 4.31 | 4.32 | 162,435 | -3.14% |
| 2026-08-04 | 4.38 | 4.475 | 4.22 | 4.46 | 242,753 | +1.59% |
| 2026-08-03 | 4.11 | 4.4 | 4.06 | 4.39 | 282,518 | +7.86% |
| 2026-07-31 | 4.12 | 4.125 | 3.942 | 4.07 | 208,669 | -1.21% |
| 2026-07-30 | 4 | 4.14 | 3.98 | 4.12 | 150,186 | +3.78% |
| 2026-07-29 | 4.18 | 4.19 | 3.96 | 3.97 | 130,692 | -4.80% |
| 2026-07-28 | 4.16 | 4.18 | 4.06 | 4.17 | 112,704 | +0.24% |
| 2026-07-27 | 4.06 | 4.165 | 4.06 | 4.16 | 73,126 | +3.23% |
| 2026-07-24 | 4.18 | 4.18 | 3.96 | 4.03 | 134,462 | -3.12% |
| 2026-07-23 | 3.98 | 4.185 | 3.95 | 4.16 | 152,257 | +3.48% |
| 2026-07-22 | 4.01 | 4.085 | 4 | 4.02 | 161,588 | +0.00% |
| 2026-07-21 | 4.12 | 4.22 | 4.01 | 4.02 | 263,624 | -1.95% |
| 2026-07-20 | 4.04 | 4.13 | 4.04 | 4.1 | 91,979 | +1.74% |
| 2026-07-17 | 3.96 | 4.13 | 3.96 | 4.03 | 184,475 | -0.49% |
| 2026-07-16 | 4.062 | 4.265 | 4 | 4.05 | 144,469 | -0.25% |
| 2026-07-15 | 4.03 | 4.07 | 3.91 | 4.06 | 155,297 | +1.50% |
| 2026-07-14 | 3.99 | 4.11 | 3.915 | 4 | 140,208 | +1.14% |
| 2026-07-13 | 4 | 4.05 | 3.93 | 3.955 | 226,556 | -2.10% |
| 2026-07-10 | 4.18 | 4.22 | 4.035 | 4.04 | 226,908 | -3.35% |
| 2026-07-09 | 4.27 | 4.375 | 4.175 | 4.18 | 311,768 | -2.56% |
| 2026-07-08 | 4.27 | 4.42 | 4.27 | 4.29 | 200,726 | -0.23% |
| 2026-07-07 | 4.59 | 4.62 | 4.3 | 4.3 | 235,393 | -5.91% |
| 2026-07-06 | 4.65 | 4.73 | 4.52 | 4.57 | 281,072 | -0.65% |
| 2026-07-02 | 4.73 | 4.825 | 4.485 | 4.6 | 360,793 | -0.22% |
| 2026-07-01 | 4.75 | 4.81 | 4.255 | 4.61 | 1,022,042 | -4.16% |
| 2026-06-30 | 4.63 | 4.86 | 4.6 | 4.81 | 371,242 | +3.66% |
| 2026-06-29 | 4.66 | 4.698 | 4.37 | 4.64 | 370,955 | -0.64% |
| 2026-06-26 | 4.99 | 5.11 | 4.42 | 4.67 | 4,231,410 | -6.60% |
| 2026-06-25 | 4.3 | 5.19 | 4.3 | 5 | 1,198,852 | +16.28% |
| 2026-06-24 | 4.16 | 4.34 | 4.08 | 4.3 | 207,887 | +3.12% |
| 2026-06-23 | 3.97 | 4.2 | 3.96 | 4.17 | 366,117 | +3.99% |
| 2026-06-22 | 3.88 | 4.08 | 3.83 | 4.01 | 191,633 | +3.35% |
| 2026-06-18 | 3.86 | 3.89 | 3.805 | 3.88 | 149,667 | +2.37% |
| 2026-06-17 | 3.81 | 3.92 | 3.765 | 3.79 | 237,809 | +0.53% |
| 2026-06-16 | 3.82 | 3.91 | 3.76 | 3.77 | 122,333 | -1.82% |
| 2026-06-15 | 3.87 | 3.92 | 3.82 | 3.84 | 136,023 | -0.78% |
| 2026-06-12 | 3.83 | 3.93 | 3.81 | 3.87 | 112,827 | +1.84% |
| 2026-06-11 | 3.74 | 3.86 | 3.7 | 3.8 | 159,055 | +2.70% |
| 2026-06-10 | 3.62 | 3.765 | 3.55 | 3.7 | 173,662 | +1.37% |
| 2026-06-09 | 3.66 | 3.75 | 3.58 | 3.65 | 217,215 | +0.27% |
| 2026-06-08 | 3.68 | 3.78 | 3.636 | 3.64 | 135,160 | -1.89% |
| 2026-06-05 | 3.81 | 3.81 | 3.654 | 3.71 | 99,765 | -2.62% |
| 2026-06-04 | 3.65 | 3.865 | 3.65 | 3.81 | 167,022 | +4.38% |
| 2026-06-03 | 3.6 | 3.77 | 3.6 | 3.65 | 363,518 | +1.39% |
| 2026-06-02 | 3.85 | 3.96 | 3.58 | 3.6 | 395,150 | -7.46% |
| 2026-06-01 | 3.93 | 4.02 | 3.8 | 3.89 | 176,817 | -2.02% |
| 2026-05-29 | 3.96 | 4.045 | 3.902 | 3.97 | 122,063 | +0.25% |
| 2026-05-28 | 3.94 | 4.055 | 3.8 | 3.96 | 326,548 | -0.50% |
| 2026-05-27 | 3.94 | 4.14 | 3.9 | 3.98 | 133,818 | -1.49% |
| 2026-05-26 | 4 | 4.145 | 3.87 | 4.04 | 312,942 | +1.25% |
| 2026-05-22 | 4.4 | 4.4 | 3.98 | 3.99 | 155,576 | -8.90% |
| 2026-05-21 | 4.29 | 4.43 | 4.131 | 4.38 | 82,355 | +2.34% |
| 2026-05-20 | 4.25 | 4.348 | 4.18 | 4.28 | 149,326 | -1.15% |
| 2026-05-19 | 4.26 | 4.415 | 4.06 | 4.33 | 285,954 | +0.93% |
| 2026-05-18 | 4.63 | 4.69 | 4.21 | 4.29 | 380,503 | -7.54% |
| 2026-05-15 | 4.61 | 4.75 | 4.53 | 4.64 | 175,416 | -1.90% |
| 2026-05-14 | 4.6 | 4.75 | 4.49 | 4.73 | 118,023 | +3.73% |
| 2026-05-13 | 4.45 | 4.63 | 4.445 | 4.56 | 183,573 | +2.47% |