5 DAY PERFORMANCE
-4.56%
1 MONTH PERFORMANCE
+19.30%
3 MONTH PERFORMANCE
+22.52%
6 MONTH PERFORMANCE
+19.30%
YEAR-TO-DATE PERFORMANCE
+12.40%
1 YEAR PERFORMANCE
+7.94%
Oramed Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.72 | $2.72 (0%) | $2.75 | $2.69 | 62.25 K | $113.54 M |
| 12/03/2025 | $2.73 | $2.72 (-0.37%) | $2.76 | $2.72 | 90.50 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 |
| 11/18/2025 | $2.33 | $2.49 (6.87%) | $2.50 | $2.32 | 366.14 K | $103.94 M |
| 11/17/2025 | $2.32 | $2.34 (0.86%) | $2.36 | $2.25 | 684.96 K | $97.68 M |
| 11/14/2025 | $2.35 | $2.33 (-0.85%) | $2.40 | $2.33 | 74.40 K | $97.26 M |
| 11/13/2025 | $2.39 | $2.40 (0.42%) | $2.49 | $2.35 | 172.41 K | $100.18 M |
| 11/12/2025 | $2.37 | $2.47 (4.22%) | $2.47 | $2.37 | 121.03 K | $103.11 M |
| 11/11/2025 | $2.25 | $2.42 (7.56%) | $2.43 | $2.23 | 270.57 K | $101.02 M |
| 11/10/2025 | $2.20 | $2.28 (3.64%) | $2.30 | $2.19 | 139.70 K | $95.18 M |
| 11/07/2025 | $2.18 | $2.19 (0.46%) | $2.22 | $2.09 | 86.30 K | $91.42 M |
| 11/06/2025 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.16 | 115.90 K | $91.84 M |
| 11/05/2025 | $2.26 | $2.24 (-0.88%) | $2.29 | $2.20 | 170.44 K | $93.51 M |
| 11/04/2025 | $2.35 | $2.28 (-2.98%) | $2.40 | $2.27 | 242.40 K | $95.18 M |
| 11/03/2025 | $2.33 | $2.36 (1.29%) | $2.39 | $2.29 | 245.60 K | $98.51 M |
| 10/31/2025 | $2.41 | $2.39 (-0.83%) | $2.41 | $2.32 | 113.43 K | $99.77 M |
| 10/30/2025 | $2.34 | $2.40 (2.56%) | $2.42 | $2.30 | 130.12 K | $100.18 M |
| 10/29/2025 | $2.33 | $2.37 (1.72%) | $2.42 | $2.33 | 90.71 K | $98.93 M |
| 10/28/2025 | $2.36 | $2.36 (0%) | $2.39 | $2.34 | 90.00 K | $98.51 M |
| 10/27/2025 | $2.31 | $2.37 (2.6%) | $2.43 | $2.31 | 149.73 K | $98.93 M |
| 10/24/2025 | $2.37 | $2.39 (0.84%) | $2.43 | $2.32 | 136.45 K | $99.77 M |
| 10/23/2025 | $2.29 | $2.37 (3.49%) | $2.45 | $2.27 | 243.90 K | $98.93 M |
| 10/22/2025 | $2.32 | $2.29 (-1.29%) | $2.33 | $2.23 | 78.05 K | $95.59 M |
| 10/21/2025 | $2.28 | $2.34 (2.63%) | $2.40 | $2.25 | 69.19 K | $97.68 M |
| 10/20/2025 | $2.21 | $2.29 (3.62%) | $2.31 | $2.21 | 74.60 K | $95.59 M |
| 10/17/2025 | $2.21 | $2.23 (0.9%) | $2.27 | $2.21 | 60.83 K | $93.09 M |
| 10/16/2025 | $2.28 | $2.27 (-0.44%) | $2.30 | $2.19 | 190.81 K | $94.76 M |
| 10/15/2025 | $2.35 | $2.27 (-3.4%) | $2.36 | $2.20 | 225.10 K | $94.76 M |
| 10/14/2025 | $2.41 | $2.36 (-2.07%) | $2.43 | $2.32 | 153.11 K | $98.51 M |
| 10/13/2025 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.35 | 36.00 K | $100.60 M |
| 10/10/2025 | $2.38 | $2.41 (1.26%) | $2.47 | $2.31 | 121.40 K | $100.60 M |
| 10/09/2025 | $2.39 | $2.37 (-0.84%) | $2.41 | $2.34 | 36.13 K | $98.93 M |
| 10/08/2025 | $2.49 | $2.39 (-4.02%) | $2.50 | $2.33 | 251.02 K | $99.77 M |
| 10/07/2025 | $2.46 | $2.48 (0.81%) | $2.50 | $2.39 | 50.52 K | $103.52 M |
| 10/06/2025 | $2.43 | $2.45 (0.82%) | $2.51 | $2.37 | 50.88 K | $102.27 M |
| 10/03/2025 | $2.51 | $2.44 (-2.79%) | $2.57 | $2.39 | 135.00 K | $101.85 M |
| 10/02/2025 | $2.55 | $2.51 (-1.57%) | $2.57 | $2.40 | 85.25 K | $104.78 M |
| 10/01/2025 | $2.60 | $2.55 (-1.92%) | $2.67 | $2.55 | 142.81 K | $106.45 M |
| 09/30/2025 | $2.60 | $2.64 (1.54%) | $2.68 | $2.53 | 169.85 K | $110.20 M |
| 09/29/2025 | $2.40 | $2.70 (12.5%) | $2.73 | $2.37 | 391.00 K | $112.71 M |
| 09/26/2025 | $2.34 | $2.41 (2.99%) | $2.43 | $2.34 | 31.82 K | $100.60 M |
| 09/25/2025 | $2.36 | $2.40 (1.69%) | $2.41 | $2.28 | 120.15 K | $100.18 M |
| 09/24/2025 | $2.49 | $2.40 (-3.61%) | $2.50 | $2.39 | 110.22 K | $100.18 M |
| 09/23/2025 | $2.46 | $2.49 (1.22%) | $2.50 | $2.35 | 51.21 K | $103.94 M |
| 09/22/2025 | $2.34 | $2.47 (5.56%) | $2.48 | $2.34 | 109.55 K | $103.11 M |
| 09/19/2025 | $2.43 | $2.34 (-3.7%) | $2.50 | $2.34 | 252.70 K | $97.68 M |
| 09/18/2025 | $2.27 | $2.44 (7.49%) | $2.45 | $2.25 | 74.90 K | $101.85 M |
| 09/17/2025 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.24 | 34.10 K | $94.76 M |
| 09/16/2025 | $2.31 | $2.29 (-0.87%) | $2.32 | $2.27 | 17.30 K | $95.59 M |
| 09/15/2025 | $2.37 | $2.32 (-2.11%) | $2.37 | $2.27 | 106.41 K | $96.84 M |
| 09/12/2025 | $2.38 | $2.41 (1.26%) | $2.43 | $2.37 | 102.76 K | $100.60 M |
| 09/11/2025 | $2.34 | $2.43 (3.85%) | $2.45 | $2.33 | 245.59 K | $101.44 M |
| 09/10/2025 | $2.30 | $2.33 (1.3%) | $2.33 | $2.29 | 70.68 K | $97.26 M |
| 09/09/2025 | $2.30 | $2.31 (0.43%) | $2.32 | $2.26 | 140.10 K | $96.43 M |
| 09/08/2025 | $2.23 | $2.30 (3.14%) | $2.30 | $2.23 | 119.02 K | $96.01 M |
| 09/05/2025 | $2.24 | $2.23 (-0.45%) | $2.25 | $2.17 | 58.90 K | $93.09 M |
| 09/04/2025 | $2.19 | $2.22 (1.37%) | $2.26 | $2.19 | 101.24 K | $92.67 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.
