-
5 DAY PERFORMANCE
+1.30% -
1 MONTH PERFORMANCE
-1.27% -
3 MONTH PERFORMANCE
-6.05% -
6 MONTH PERFORMANCE
-0.43% -
YEAR-TO-DATE PERFORMANCE
+0.87% -
1 YEAR PERFORMANCE
+7.37%
Oramed Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.31 | $2.34 (1.3%) | $2.39 | $2.30 | 106,952 | $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 |
| 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 |