-
5 DAY PERFORMANCE
-3.28% -
1 MONTH PERFORMANCE
+2.16% -
3 MONTH PERFORMANCE
-7.81% -
6 MONTH PERFORMANCE
-9.58% -
YEAR-TO-DATE PERFORMANCE
+2.16% -
1 YEAR PERFORMANCE
-1.26%
Oramed Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.41 | $2.35 (-2.49%) | $2.41 | $2.35 | 77,367 | $95.05 M |
| 10/03/2024 | $2.36 | $2.41 (2.12%) | $2.42 | $2.35 | 67,974 | $97.47 M |
| 10/02/2024 | $2.40 | $2.39 (-0.42%) | $2.42 | $2.36 | 47,227 | $96.67 M |
| 10/01/2024 | $2.42 | $2.40 (-0.83%) | $2.42 | $2.35 | 106,800 | $97.07 M |
| 09/30/2024 | $2.47 | $2.44 (-1.21%) | $2.54 | $2.44 | 102,940 | $98.69 M |
| 09/27/2024 | $2.39 | $2.48 (3.77%) | $2.55 | $2.39 | 92,324 | $100.31 M |
| 09/26/2024 | $2.42 | $2.40 (-0.83%) | $2.44 | $2.40 | 61,400 | $97.07 M |
| 09/25/2024 | $2.35 | $2.39 (1.7%) | $2.42 | $2.35 | 94,914 | $96.67 M |
| 09/24/2024 | $2.35 | $2.35 (0%) | $2.43 | $2.35 | 108,000 | $95.05 M |
| 09/23/2024 | $2.35 | $2.33 (-0.85%) | $2.39 | $2.32 | 87,949 | $94.24 M |
| 09/20/2024 | $2.45 | $2.31 (-5.71%) | $2.48 | $2.28 | 122,707 | $93.43 M |
| 09/19/2024 | $2.45 | $2.47 (0.82%) | $2.52 | $2.45 | 56,300 | $99.90 M |
| 09/18/2024 | $2.49 | $2.42 (-2.81%) | $2.54 | $2.42 | 102,797 | $97.88 M |
| 09/17/2024 | $2.46 | $2.51 (2.03%) | $2.53 | $2.46 | 92,711 | $101.52 M |
| 09/16/2024 | $2.46 | $2.48 (0.81%) | $2.51 | $2.45 | 61,115 | $100.31 M |
| 09/13/2024 | $2.37 | $2.49 (5.06%) | $2.75 | $2.37 | 193,416 | $100.71 M |
| 09/12/2024 | $2.39 | $2.36 (-1.26%) | $2.42 | $2.30 | 158,900 | $95.45 M |
| 09/11/2024 | $2.37 | $2.38 (0.42%) | $2.48 | $2.37 | 104,020 | $96.26 M |
| 09/10/2024 | $2.38 | $2.40 (0.84%) | $2.41 | $2.35 | 75,200 | $97.07 M |
| 09/09/2024 | $2.32 | $2.41 (3.88%) | $2.44 | $2.32 | 73,939 | $97.47 M |
| 09/06/2024 | $2.32 | $2.35 (1.29%) | $2.41 | $2.32 | 82,306 | $95.05 M |
| 09/05/2024 | $2.43 | $2.31 (-4.94%) | $2.43 | $2.30 | 24,700 | $93.43 M |
| 09/04/2024 | $2.38 | $2.38 (0%) | $2.42 | $2.38 | 41,848 | $96.26 M |
| 09/03/2024 | $2.38 | $2.41 (1.26%) | $2.44 | $2.36 | 257,100 | $97.47 M |
| 08/30/2024 | $2.38 | $2.39 (0.42%) | $2.40 | $2.36 | 65,010 | $96.67 M |
| 08/29/2024 | $2.38 | $2.40 (0.84%) | $2.40 | $2.37 | 58,924 | $97.07 M |
| 08/28/2024 | $2.40 | $2.40 (0%) | $2.41 | $2.36 | 189,700 | $97.07 M |
| 08/27/2024 | $2.47 | $2.39 (-3.24%) | $2.47 | $2.33 | 162,149 | $96.67 M |
| 08/26/2024 | $2.51 | $2.47 (-1.59%) | $2.53 | $2.47 | 72,600 | $99.90 M |
| 08/23/2024 | $2.50 | $2.48 (-0.8%) | $2.59 | $2.47 | 67,439 | $100.31 M |
| 08/22/2024 | $2.46 | $2.47 (0.41%) | $2.52 | $2.46 | 77,000 | $99.90 M |
| 08/21/2024 | $2.38 | $2.47 (3.78%) | $2.52 | $2.37 | 191,300 | $99.90 M |
| 08/20/2024 | $2.37 | $2.40 (1.27%) | $2.43 | $2.36 | 93,700 | $97.07 M |
| 08/19/2024 | $2.34 | $2.37 (1.28%) | $2.44 | $2.31 | 119,900 | $95.86 M |
| 08/16/2024 | $2.34 | $2.34 (0%) | $2.48 | $2.32 | 296,055 | $94.64 M |
| 08/15/2024 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.28 | 120,112 | $95.05 M |
| 08/14/2024 | $2.34 | $2.24 (-4.27%) | $2.43 | $2.23 | 152,500 | $90.60 M |
| 08/13/2024 | $2.35 | $2.36 (0.43%) | $2.42 | $2.30 | 62,300 | $95.45 M |
| 08/12/2024 | $2.26 | $2.32 (2.65%) | $2.43 | $2.26 | 87,600 | $93.83 M |
| 08/09/2024 | $2.34 | $2.34 (0%) | $2.39 | $2.31 | 60,347 | $94.64 M |
| 08/08/2024 | $2.27 | $2.37 (4.41%) | $2.40 | $2.22 | 119,348 | $95.86 M |
| 08/07/2024 | $2.35 | $2.21 (-5.96%) | $2.35 | $2.21 | 85,800 | $89.39 M |
| 08/06/2024 | $2.22 | $2.35 (5.86%) | $2.35 | $2.21 | 67,631 | $95.05 M |
| 08/05/2024 | $2.13 | $2.21 (3.76%) | $2.33 | $2.10 | 204,100 | $89.39 M |
| 08/02/2024 | $2.35 | $2.34 (-0.43%) | $2.39 | $2.28 | 149,009 | $94.64 M |
| 08/01/2024 | $2.46 | $2.37 (-3.66%) | $2.52 | $2.37 | 142,623 | $95.86 M |
| 07/31/2024 | $2.45 | $2.55 (4.08%) | $2.60 | $2.41 | 105,100 | $103.14 M |
| 07/30/2024 | $2.51 | $2.43 (-3.19%) | $2.52 | $2.35 | 133,923 | $98.28 M |
| 07/29/2024 | $2.55 | $2.52 (-1.18%) | $2.59 | $2.51 | 84,900 | $101.92 M |
| 07/26/2024 | $2.55 | $2.60 (1.96%) | $2.61 | $2.55 | 56,446 | $105.16 M |
| 07/25/2024 | $2.59 | $2.54 (-1.93%) | $2.64 | $2.52 | 84,400 | $102.73 M |
| 07/24/2024 | $2.61 | $2.58 (-1.15%) | $2.67 | $2.56 | 107,000 | $104.35 M |
| 07/23/2024 | $2.59 | $2.63 (1.54%) | $2.66 | $2.59 | 97,800 | $106.37 M |
| 07/22/2024 | $2.55 | $2.59 (1.57%) | $2.60 | $2.53 | 40,974 | $104.75 M |
| 07/19/2024 | $2.50 | $2.55 (2%) | $2.58 | $2.50 | 36,120 | $103.14 M |
| 07/18/2024 | $2.54 | $2.52 (-0.79%) | $2.59 | $2.51 | 85,785 | $101.92 M |
| 07/17/2024 | $2.53 | $2.57 (1.58%) | $2.60 | $2.52 | 68,203 | $103.95 M |
| 07/16/2024 | $2.54 | $2.56 (0.79%) | $2.60 | $2.54 | 101,947 | $103.54 M |
| 07/15/2024 | $2.51 | $2.53 (0.8%) | $2.60 | $2.51 | 85,084 | $102.33 M |
| 07/12/2024 | $2.51 | $2.52 (0.4%) | $2.58 | $2.50 | 106,988 | $101.92 M |
| 07/11/2024 | $2.53 | $2.49 (-1.58%) | $2.56 | $2.47 | 77,420 | $100.71 M |
| 07/10/2024 | $2.49 | $2.49 (0%) | $2.50 | $2.45 | 56,104 | $100.71 M |
| 07/09/2024 | $2.52 | $2.50 (-0.79%) | $2.53 | $2.41 | 111,284 | $101.11 M |
| 07/08/2024 | $2.56 | $2.52 (-1.56%) | $2.62 | $2.50 | 114,152 | $101.92 M |
| 07/05/2024 | $2.54 | $2.56 (0.79%) | $2.58 | $2.54 | 74,575 | $103.54 M |