5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
-3.17%
3 MONTH PERFORMANCE
+3.83%
6 MONTH PERFORMANCE
-3.94%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
+2.09%
Oramed Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $2.43 | $2.44 (0.41%) | $2.50 | $2.40 | 95,571 | $99.79 M |
| 01/02/2025 | $2.45 | $2.41 (-1.63%) | $2.47 | $2.40 | 88,525 | $98.56 M |
| 12/31/2024 | $2.34 | $2.42 (3.42%) | $2.44 | $2.32 | 451,324 | $98.97 M |
| 12/30/2024 | $2.34 | $2.33 (-0.43%) | $2.40 | $2.33 | 220,100 | $95.29 M |
| 12/27/2024 | $2.37 | $2.37 (0%) | $2.40 | $2.35 | 126,400 | $96.93 M |
| 12/26/2024 | $2.35 | $2.36 (0.43%) | $2.38 | $2.35 | 119,000 | $96.52 M |
| 12/24/2024 | $2.39 | $2.38 (-0.42%) | $2.40 | $2.35 | 61,649 | $97.33 M |
| 12/23/2024 | $2.36 | $2.38 (0.85%) | $2.41 | $2.34 | 169,100 | $97.33 M |
| 12/20/2024 | $2.48 | $2.37 (-4.44%) | $2.49 | $2.37 | 100,742 | $96.93 M |
| 12/19/2024 | $2.38 | $2.49 (4.62%) | $2.51 | $2.38 | 248,408 | $101.83 M |
| 12/18/2024 | $2.35 | $2.40 (2.13%) | $2.50 | $2.35 | 344,770 | $98.15 M |
| 12/17/2024 | $2.37 | $2.35 (-0.84%) | $2.41 | $2.31 | 288,900 | $96.11 M |
| 12/16/2024 | $2.50 | $2.39 (-4.4%) | $2.51 | $2.37 | 163,631 | $97.74 M |
| 12/13/2024 | $2.49 | $2.47 (-0.8%) | $2.49 | $2.45 | 121,500 | $101.02 M |
| 12/12/2024 | $2.45 | $2.49 (1.63%) | $2.49 | $2.44 | 158,223 | $101.83 M |
| 12/11/2024 | $2.50 | $2.46 (-1.6%) | $2.50 | $2.43 | 175,550 | $100.61 M |
| 12/10/2024 | $2.52 | $2.51 (-0.4%) | $2.56 | $2.49 | 252,856 | $102.65 M |
| 12/09/2024 | $2.41 | $2.52 (4.56%) | $2.52 | $2.41 | 161,736 | $103.06 M |
| 12/06/2024 | $2.49 | $2.40 (-3.61%) | $2.51 | $2.37 | 267,000 | $98.15 M |
| 12/05/2024 | $2.51 | $2.51 (0%) | $2.61 | $2.49 | 271,218 | $102.65 M |
| 12/04/2024 | $2.44 | $2.52 (3.28%) | $2.58 | $2.44 | 428,300 | $103.06 M |
| 12/03/2024 | $2.46 | $2.46 (0%) | $2.65 | $2.46 | 541,722 | $100.61 M |
| 12/02/2024 | $2.36 | $2.47 (4.66%) | $2.50 | $2.36 | 362,600 | $101.02 M |
| 11/29/2024 | $2.37 | $2.37 (0%) | $2.39 | $2.35 | 52,904 | $96.93 M |
| 11/27/2024 | $2.38 | $2.37 (-0.42%) | $2.41 | $2.36 | 99,400 | $96.93 M |
| 11/26/2024 | $2.30 | $2.37 (3.04%) | $2.43 | $2.30 | 171,300 | $96.93 M |
| 11/25/2024 | $2.35 | $2.35 (0%) | $2.38 | $2.33 | 171,100 | $96.11 M |
| 11/22/2024 | $2.31 | $2.34 (1.3%) | $2.39 | $2.30 | 107,000 | $94.64 M |
| 11/21/2024 | $2.27 | $2.31 (1.76%) | $2.36 | $2.27 | 126,024 | $93.43 M |
| 11/20/2024 | $2.27 | $2.26 (-0.44%) | $2.30 | $2.26 | 60,936 | $91.41 M |
| 11/19/2024 | $2.18 | $2.30 (5.5%) | $2.31 | $2.18 | 108,033 | $93.03 M |
| 11/18/2024 | $2.25 | $2.17 (-3.56%) | $2.30 | $2.13 | 237,813 | $87.77 M |
| 11/15/2024 | $2.33 | $2.23 (-4.29%) | $2.33 | $2.22 | 110,100 | $90.19 M |
| 11/14/2024 | $2.31 | $2.34 (1.3%) | $2.37 | $2.31 | 104,747 | $94.64 M |
| 11/13/2024 | $2.32 | $2.32 (0%) | $2.35 | $2.31 | 75,400 | $93.83 M |
| 11/12/2024 | $2.29 | $2.34 (2.18%) | $2.35 | $2.27 | 144,247 | $94.64 M |
| 11/11/2024 | $2.31 | $2.32 (0.43%) | $2.42 | $2.30 | 241,300 | $93.83 M |
| 11/08/2024 | $2.36 | $2.31 (-2.12%) | $2.40 | $2.27 | 77,206 | $93.43 M |
| 11/07/2024 | $2.36 | $2.38 (0.85%) | $2.40 | $2.27 | 126,600 | $96.26 M |
| 11/06/2024 | $2.37 | $2.34 (-1.27%) | $2.43 | $2.30 | 235,822 | $94.64 M |
| 11/05/2024 | $2.36 | $2.35 (-0.42%) | $2.37 | $2.34 | 36,945 | $95.05 M |
| 11/04/2024 | $2.33 | $2.39 (2.58%) | $2.42 | $2.32 | 92,340 | $96.67 M |
| 11/01/2024 | $2.37 | $2.32 (-2.11%) | $2.39 | $2.32 | 31,567 | $93.83 M |
| 10/31/2024 | $2.39 | $2.38 (-0.42%) | $2.40 | $2.36 | 45,546 | $96.26 M |
| 10/30/2024 | $2.31 | $2.41 (4.33%) | $2.41 | $2.31 | 84,700 | $97.47 M |
| 10/29/2024 | $2.31 | $2.29 (-0.87%) | $2.34 | $2.25 | 107,100 | $92.62 M |
| 10/28/2024 | $2.36 | $2.32 (-1.69%) | $2.38 | $2.29 | 177,040 | $93.83 M |
| 10/25/2024 | $2.37 | $2.37 (0%) | $2.37 | $2.35 | 45,456 | $95.86 M |
| 10/24/2024 | $2.38 | $2.36 (-0.84%) | $2.38 | $2.35 | 24,100 | $95.45 M |
| 10/23/2024 | $2.37 | $2.38 (0.42%) | $2.40 | $2.35 | 44,726 | $96.26 M |
| 10/22/2024 | $2.32 | $2.37 (2.16%) | $2.37 | $2.32 | 59,400 | $95.86 M |
| 10/21/2024 | $2.30 | $2.35 (2.17%) | $2.37 | $2.30 | 105,024 | $95.05 M |
| 10/18/2024 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.31 | 35,997 | $93.83 M |
| 10/17/2024 | $2.42 | $2.40 (-0.83%) | $2.42 | $2.37 | 25,200 | $97.07 M |
| 10/16/2024 | $2.39 | $2.43 (1.67%) | $2.46 | $2.32 | 70,400 | $98.28 M |
| 10/15/2024 | $2.38 | $2.35 (-1.26%) | $2.40 | $2.27 | 207,455 | $95.05 M |
| 10/14/2024 | $2.38 | $2.38 (0%) | $2.41 | $2.36 | 66,200 | $96.26 M |
| 10/11/2024 | $2.38 | $2.38 (0%) | $2.38 | $2.34 | 81,300 | $96.26 M |
| 10/10/2024 | $2.36 | $2.38 (0.85%) | $2.38 | $2.35 | 35,400 | $96.26 M |
| 10/09/2024 | $2.33 | $2.40 (3%) | $2.42 | $2.30 | 105,300 | $97.07 M |
| 10/08/2024 | $2.39 | $2.33 (-2.51%) | $2.41 | $2.32 | 66,008 | $94.24 M |
| 10/07/2024 | $2.33 | $2.41 (3.43%) | $2.43 | $2.33 | 107,000 | $97.47 M |
| 10/04/2024 | $2.41 | $2.35 (-2.49%) | $2.41 | $2.35 | 77,600 | $95.05 M |