5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-17.90%
3 MONTH PERFORMANCE
-11.34%
6 MONTH PERFORMANCE
-12.08%
YEAR-TO-DATE PERFORMANCE
-12.81%
1 YEAR PERFORMANCE
-21.56%
Oramed Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $2.02 | $2.12 (4.95%) | $2.21 | $1.82 | 258,415 | $76.89 M |
| 04/08/2025 | $2.16 | $2.03 (-6.02%) | $2.26 | $2.03 | 102,157 | $83.02 M |
| 04/07/2025 | $2.05 | $2.10 (2.44%) | $2.12 | $2.04 | 63,000 | $85.88 M |
| 04/04/2025 | $2.15 | $2.10 (-2.33%) | $2.19 | $2.06 | 102,100 | $85.88 M |
| 04/03/2025 | $2.12 | $2.16 (1.89%) | $2.37 | $2.12 | 154,800 | $88.34 M |
| 04/02/2025 | $2.11 | $2.20 (4.27%) | $2.20 | $2.11 | 64,066 | $89.97 M |
| 04/01/2025 | $2.16 | $2.13 (-1.39%) | $2.16 | $2.06 | 91,212 | $87.11 M |
| 03/31/2025 | $2.21 | $2.14 (-3.17%) | $2.23 | $2.08 | 110,800 | $87.52 M |
| 03/28/2025 | $2.32 | $2.21 (-4.74%) | $2.32 | $2.18 | 76,400 | $90.38 M |
| 03/27/2025 | $2.38 | $2.30 (-3.36%) | $2.40 | $2.30 | 39,036 | $94.06 M |
| 03/26/2025 | $2.31 | $2.36 (2.16%) | $2.38 | $2.30 | 48,500 | $96.52 M |
| 03/25/2025 | $2.34 | $2.33 (-0.43%) | $2.39 | $2.31 | 30,900 | $95.29 M |
| 03/24/2025 | $2.33 | $2.34 (0.43%) | $2.36 | $2.31 | 18,382 | $95.70 M |
| 03/21/2025 | $2.39 | $2.33 (-2.51%) | $2.39 | $2.31 | 16,900 | $95.29 M |
| 03/20/2025 | $2.35 | $2.37 (0.85%) | $2.41 | $2.34 | 22,900 | $96.93 M |
| 03/19/2025 | $2.42 | $2.35 (-2.89%) | $2.42 | $2.32 | 26,400 | $96.11 M |
| 03/18/2025 | $2.37 | $2.40 (1.27%) | $2.46 | $2.37 | 50,300 | $98.15 M |
| 03/17/2025 | $2.40 | $2.37 (-1.25%) | $2.40 | $2.36 | 43,142 | $96.93 M |
| 03/14/2025 | $2.41 | $2.39 (-0.83%) | $2.44 | $2.36 | 44,000 | $97.74 M |
| 03/13/2025 | $2.35 | $2.39 (1.7%) | $2.43 | $2.33 | 93,148 | $97.74 M |
| 03/12/2025 | $2.62 | $2.47 (-5.73%) | $2.62 | $2.44 | 78,119 | $101.02 M |
| 03/11/2025 | $2.43 | $2.62 (7.82%) | $2.66 | $2.42 | 240,100 | $107.15 M |
| 03/10/2025 | $2.54 | $2.51 (-1.18%) | $2.68 | $2.45 | 265,100 | $102.65 M |
| 03/07/2025 | $2.37 | $2.57 (8.44%) | $2.65 | $2.33 | 357,600 | $105.10 M |
| 03/06/2025 | $2.23 | $2.35 (5.38%) | $2.40 | $2.20 | 277,410 | $96.11 M |
| 03/05/2025 | $2.15 | $2.30 (6.98%) | $2.32 | $2.15 | 203,600 | $94.06 M |
| 03/04/2025 | $2.00 | $2.14 (7%) | $2.17 | $1.96 | 385,800 | $87.52 M |
| 03/03/2025 | $2.08 | $2.00 (-3.85%) | $2.10 | $1.99 | 134,528 | $81.79 M |
| 02/28/2025 | $2.10 | $2.09 (-0.48%) | $2.12 | $2.06 | 58,729 | $85.47 M |
| 02/27/2025 | $2.13 | $2.10 (-1.41%) | $2.14 | $2.10 | 102,835 | $85.88 M |
| 02/26/2025 | $2.15 | $2.11 (-1.86%) | $2.16 | $2.10 | 142,800 | $86.29 M |
| 02/25/2025 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.09 | 152,900 | $87.93 M |
| 02/24/2025 | $2.14 | $2.16 (0.93%) | $2.22 | $2.14 | 149,700 | $88.34 M |
| 02/21/2025 | $2.26 | $2.15 (-4.87%) | $2.29 | $2.11 | 191,329 | $87.93 M |
| 02/20/2025 | $2.32 | $2.22 (-4.31%) | $2.33 | $2.21 | 307,000 | $90.79 M |
| 02/19/2025 | $2.37 | $2.33 (-1.69%) | $2.37 | $2.26 | 505,400 | $95.29 M |
| 02/18/2025 | $2.39 | $2.37 (-0.84%) | $2.43 | $2.37 | 160,100 | $96.93 M |
| 02/14/2025 | $2.43 | $2.40 (-1.23%) | $2.44 | $2.35 | 126,613 | $98.15 M |
| 02/13/2025 | $2.44 | $2.45 (0.41%) | $2.51 | $2.35 | 373,200 | $100.20 M |
| 02/12/2025 | $2.64 | $2.47 (-6.44%) | $2.72 | $2.45 | 872,206 | $101.02 M |
| 02/11/2025 | $2.23 | $2.60 (16.59%) | $3.09 | $2.23 | 6.57 M | $106.33 M |
| 02/10/2025 | $2.17 | $2.17 (0%) | $2.23 | $2.16 | 127,000 | $88.75 M |
| 02/07/2025 | $2.18 | $2.17 (-0.46%) | $2.24 | $2.17 | 116,828 | $88.75 M |
| 02/06/2025 | $2.18 | $2.21 (1.38%) | $2.23 | $2.17 | 129,500 | $90.38 M |
| 02/05/2025 | $2.22 | $2.19 (-1.35%) | $2.23 | $2.17 | 88,603 | $89.56 M |
| 02/04/2025 | $2.18 | $2.19 (0.46%) | $2.20 | $2.16 | 53,200 | $89.56 M |
| 02/03/2025 | $2.18 | $2.16 (-0.92%) | $2.22 | $2.12 | 144,250 | $88.34 M |
| 01/31/2025 | $2.19 | $2.24 (2.28%) | $2.26 | $2.18 | 165,426 | $91.61 M |
| 01/30/2025 | $2.26 | $2.20 (-2.65%) | $2.26 | $2.18 | 73,100 | $89.97 M |
| 01/29/2025 | $2.24 | $2.25 (0.45%) | $2.27 | $2.22 | 49,237 | $92.02 M |
| 01/28/2025 | $2.25 | $2.25 (0%) | $2.26 | $2.21 | 143,346 | $92.02 M |
| 01/27/2025 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.18 | 268,341 | $91.61 M |
| 01/24/2025 | $2.21 | $2.27 (2.71%) | $2.32 | $2.21 | 123,734 | $92.84 M |
| 01/23/2025 | $2.31 | $2.30 (-0.43%) | $2.31 | $2.25 | 97,500 | $94.06 M |
| 01/22/2025 | $2.32 | $2.31 (-0.43%) | $2.33 | $2.29 | 73,902 | $94.47 M |
| 01/21/2025 | $2.30 | $2.30 (0%) | $2.34 | $2.27 | 131,100 | $94.06 M |
| 01/17/2025 | $2.32 | $2.28 (-1.72%) | $2.36 | $2.27 | 137,600 | $93.24 M |
| 01/16/2025 | $2.32 | $2.32 (0%) | $2.35 | $2.32 | 74,600 | $94.88 M |
| 01/15/2025 | $2.40 | $2.34 (-2.5%) | $2.41 | $2.33 | 62,900 | $95.70 M |
| 01/14/2025 | $2.35 | $2.36 (0.43%) | $2.38 | $2.32 | 80,000 | $96.52 M |
| 01/13/2025 | $2.38 | $2.36 (-0.84%) | $2.38 | $2.32 | 176,406 | $96.52 M |
| 01/10/2025 | $2.39 | $2.39 (0%) | $2.40 | $2.38 | 88,637 | $97.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
