5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
-10.33%
3 MONTH PERFORMANCE
+32.00%
6 MONTH PERFORMANCE
+60.19%
YEAR-TO-DATE PERFORMANCE
+15.79%
1 YEAR PERFORMANCE
+41.63%
Oramed Pharmaceuticals, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.20 | $3.30 (3.12%) | $3.36 | $3.20 | 156.07 K | $137.80 M |
| 02/17/2026 | $3.20 | $3.20 (0%) | $3.30 | $3.17 | 111.90 K | $133.62 M |
| 02/13/2026 | $3.17 | $3.25 (2.52%) | $3.33 | $3.15 | 62.93 K | $135.71 M |
| 02/12/2026 | $3.23 | $3.17 (-1.86%) | $3.35 | $3.14 | 114.40 K | $132.37 M |
| 02/11/2026 | $3.37 | $3.25 (-3.56%) | $3.40 | $3.21 | 99.05 K | $135.71 M |
| 02/10/2026 | $3.42 | $3.38 (-1.17%) | $3.51 | $3.38 | 157.52 K | $141.14 M |
| 02/09/2026 | $3.40 | $3.43 (0.88%) | $3.49 | $3.36 | 164.32 K | $143.22 M |
| 02/06/2026 | $3.28 | $3.41 (3.96%) | $3.41 | $3.22 | 167.21 K | $142.39 M |
| 02/05/2026 | $3.37 | $3.24 (-3.86%) | $3.50 | $3.24 | 210.63 K | $135.29 M |
| 02/04/2026 | $3.45 | $3.42 (-0.87%) | $3.52 | $3.39 | 205.90 K | $142.81 M |
| 02/03/2026 | $3.41 | $3.41 (0%) | $3.44 | $3.33 | 115.20 K | $142.39 M |
| 02/02/2026 | $3.33 | $3.40 (2.1%) | $3.45 | $3.27 | 150.57 K | $141.97 M |
| 01/30/2026 | $3.40 | $3.37 (-0.88%) | $3.42 | $3.29 | 140.49 K | $140.72 M |
| 01/29/2026 | $3.47 | $3.42 (-1.44%) | $3.51 | $3.37 | 134.02 K | $142.81 M |
| 01/28/2026 | $3.46 | $3.47 (0.29%) | $3.59 | $3.42 | 177.60 K | $144.89 M |
| 01/27/2026 | $3.53 | $3.48 (-1.42%) | $3.59 | $3.45 | 211.55 K | $145.31 M |
| 01/26/2026 | $3.40 | $3.59 (5.59%) | $3.60 | $3.33 | 436.25 K | $149.91 M |
| 01/23/2026 | $3.38 | $3.39 (0.3%) | $3.47 | $3.34 | 217.80 K | $141.55 M |
| 01/22/2026 | $3.43 | $3.32 (-3.21%) | $3.48 | $3.31 | 280.70 K | $138.63 M |
| 01/21/2026 | $3.49 | $3.44 (-1.43%) | $3.65 | $3.43 | 237.65 K | $143.64 M |
| 01/20/2026 | $3.51 | $3.52 (0.28%) | $3.53 | $3.35 | 336.13 K | $146.98 M |
| 01/16/2026 | $3.47 | $3.68 (6.05%) | $3.71 | $3.37 | 320.90 K | $153.66 M |
| 01/15/2026 | $3.71 | $3.69 (-0.54%) | $3.71 | $3.46 | 528.05 K | $154.08 M |
| 01/14/2026 | $3.43 | $3.64 (6.12%) | $3.67 | $3.41 | 1.53 M | $151.99 M |
| 01/13/2026 | $3.47 | $3.39 (-2.31%) | $3.67 | $3.32 | 532.62 K | $141.55 M |
| 01/12/2026 | $3.45 | $3.43 (-0.58%) | $3.49 | $3.35 | 179.03 K | $143.22 M |
| 01/09/2026 | $3.51 | $3.43 (-2.28%) | $3.54 | $3.31 | 241.99 K | $143.18 M |
| 01/08/2026 | $3.27 | $3.48 (6.42%) | $3.50 | $3.25 | 330.00 K | $145.27 M |
| 01/07/2026 | $3.14 | $3.27 (4.14%) | $3.30 | $3.14 | 376.84 K | $136.50 M |
| 01/06/2026 | $2.94 | $3.07 (4.42%) | $3.09 | $2.91 | 132.10 K | $128.15 M |
| 01/05/2026 | $2.92 | $2.96 (1.37%) | $2.99 | $2.86 | 65.60 K | $123.56 M |
| 01/02/2026 | $2.86 | $2.91 (1.75%) | $2.98 | $2.83 | 83.61 K | $121.47 M |
| 12/31/2025 | $2.80 | $2.85 (1.79%) | $2.89 | $2.75 | 108.90 K | $118.97 M |
| 12/30/2025 | $2.90 | $2.81 (-3.1%) | $2.93 | $2.77 | 213.70 K | $117.30 M |
| 12/29/2025 | $2.99 | $2.91 (-2.68%) | $2.99 | $2.88 | 132.23 K | $121.47 M |
| 12/26/2025 | $3.16 | $2.95 (-6.65%) | $3.16 | $2.93 | 103.51 K | $123.14 M |
| 12/24/2025 | $2.99 | $3.15 (5.35%) | $3.24 | $2.99 | 277.40 K | $131.49 M |
| 12/23/2025 | $2.91 | $2.95 (1.37%) | $3.00 | $2.91 | 47.69 K | $123.14 M |
| 12/22/2025 | $2.91 | $2.96 (1.72%) | $3.03 | $2.89 | 69.30 K | $123.56 M |
| 12/19/2025 | $2.97 | $2.93 (-1.35%) | $2.98 | $2.83 | 121.94 K | $122.31 M |
| 12/18/2025 | $3.04 | $2.98 (-1.97%) | $3.06 | $2.98 | 74.10 K | $124.40 M |
| 12/17/2025 | $3.10 | $3.03 (-2.26%) | $3.19 | $3.01 | 132.27 K | $126.48 M |
| 12/16/2025 | $3.08 | $3.08 (0%) | $3.15 | $3.06 | 118.60 K | $128.57 M |
| 12/15/2025 | $3.14 | $3.08 (-1.91%) | $3.17 | $3.03 | 227.75 K | $128.57 M |
| 12/12/2025 | $3.03 | $3.07 (1.32%) | $3.20 | $3.00 | 170.23 K | $128.15 M |
| 12/11/2025 | $2.90 | $3.04 (4.83%) | $3.14 | $2.86 | 920.33 K | $126.90 M |
| 12/10/2025 | $2.70 | $2.90 (7.41%) | $2.92 | $2.69 | 241.40 K | $121.06 M |
| 12/09/2025 | $2.70 | $2.68 (-0.74%) | $2.77 | $2.67 | 40.70 K | $111.87 M |
| 12/08/2025 | $2.66 | $2.69 (1.13%) | $2.77 | $2.66 | 57.50 K | $112.29 M |
| 12/05/2025 | $2.70 | $2.69 (-0.37%) | $2.75 | $2.67 | 55.60 K | $112.29 M |
| 12/04/2025 | $2.72 | $2.72 (0%) | $2.75 | $2.69 | 62.30 K | $113.54 M |
| 12/03/2025 | $2.73 | $2.72 (-0.37%) | $2.76 | $2.72 | 90.51 K | $113.54 M |
| 12/02/2025 | $2.70 | $2.75 (1.85%) | $2.84 | $2.69 | 154.04 K | $114.79 M |
| 12/01/2025 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.68 | 119.92 K | $114.79 M |
| 11/28/2025 | $2.85 | $2.85 (0%) | $2.89 | $2.75 | 163.00 K | $118.97 M |
| 11/26/2025 | $2.86 | $2.85 (-0.35%) | $2.92 | $2.81 | 272.21 K | $118.97 M |
| 11/25/2025 | $2.55 | $2.88 (12.94%) | $2.99 | $2.53 | 513.12 K | $120.22 M |
| 11/24/2025 | $2.62 | $2.59 (-1.15%) | $2.65 | $2.52 | 233.82 K | $108.12 M |
| 11/21/2025 | $2.41 | $2.58 (7.05%) | $2.64 | $2.40 | 763.46 K | $107.70 M |
| 11/20/2025 | $2.49 | $2.42 (-2.81%) | $2.50 | $2.38 | 115.73 K | $101.02 M |
| 11/19/2025 | $2.48 | $2.50 (0.81%) | $2.65 | $2.47 | 353.60 K | $104.36 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.
