5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
-6.55%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
-8.55%
YEAR-TO-DATE PERFORMANCE
-11.57%
1 YEAR PERFORMANCE
-6.96%
Oramed Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $2.11 | $2.14 (1.42%) | $2.15 | $2.11 | 33.73 K | $87.52 M |
| 05/21/2025 | $2.13 | $2.11 (-0.94%) | $2.19 | $2.11 | 33.49 K | $86.29 M |
| 05/20/2025 | $2.15 | $2.15 (0%) | $2.19 | $2.09 | 105.91 K | $87.93 M |
| 05/19/2025 | $2.13 | $2.14 (0.47%) | $2.19 | $2.11 | 43.81 K | $87.52 M |
| 05/16/2025 | $2.20 | $2.15 (-2.27%) | $2.29 | $2.09 | 113.31 K | $87.93 M |
| 05/15/2025 | $2.21 | $2.20 (-0.45%) | $2.24 | $2.16 | 65.00 K | $89.97 M |
| 05/14/2025 | $2.26 | $2.21 (-2.21%) | $2.30 | $2.21 | 45.63 K | $90.38 M |
| 05/13/2025 | $2.22 | $2.24 (0.9%) | $2.28 | $2.22 | 33.40 K | $91.61 M |
| 05/12/2025 | $2.28 | $2.24 (-1.75%) | $2.35 | $2.19 | 102.53 K | $91.61 M |
| 05/09/2025 | $2.40 | $2.25 (-6.25%) | $2.43 | $2.25 | 57.64 K | $92.02 M |
| 05/08/2025 | $2.22 | $2.29 (3.15%) | $2.35 | $2.21 | 44.41 K | $93.65 M |
| 05/07/2025 | $2.24 | $2.22 (-0.89%) | $2.27 | $2.22 | 27.72 K | $90.79 M |
| 05/06/2025 | $2.32 | $2.23 (-3.88%) | $2.33 | $2.22 | 32.43 K | $91.20 M |
| 05/05/2025 | $2.34 | $2.31 (-1.28%) | $2.34 | $2.28 | 33.70 K | $94.47 M |
| 05/02/2025 | $2.27 | $2.32 (2.2%) | $2.35 | $2.27 | 51.20 K | $94.88 M |
| 05/01/2025 | $2.33 | $2.27 (-2.58%) | $2.34 | $2.27 | 20.31 K | $92.84 M |
| 04/30/2025 | $2.31 | $2.32 (0.43%) | $2.35 | $2.24 | 79.30 K | $94.88 M |
| 04/29/2025 | $2.23 | $2.33 (4.48%) | $2.35 | $2.23 | 38.69 K | $95.29 M |
| 04/28/2025 | $2.28 | $2.24 (-1.75%) | $2.35 | $2.24 | 124.52 K | $91.61 M |
| 04/25/2025 | $2.31 | $2.33 (0.87%) | $2.34 | $2.28 | 20.81 K | $95.29 M |
| 04/24/2025 | $2.29 | $2.30 (0.44%) | $2.32 | $2.28 | 24.60 K | $94.06 M |
| 04/23/2025 | $2.30 | $2.31 (0.43%) | $2.31 | $2.27 | 15.15 K | $94.47 M |
| 04/22/2025 | $2.23 | $2.29 (2.69%) | $2.32 | $2.23 | 64.00 K | $93.65 M |
| 04/21/2025 | $2.16 | $2.25 (4.17%) | $2.28 | $2.13 | 55.60 K | $92.02 M |
| 04/17/2025 | $2.21 | $2.15 (-2.71%) | $2.24 | $2.15 | 35.20 K | $87.93 M |
| 04/16/2025 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.14 | 23.00 K | $89.97 M |
| 04/15/2025 | $2.21 | $2.23 (0.9%) | $2.29 | $2.21 | 34.70 K | $91.20 M |
| 04/14/2025 | $2.20 | $2.27 (3.18%) | $2.30 | $2.20 | 118.03 K | $92.84 M |
| 04/11/2025 | $2.10 | $2.11 (0.48%) | $2.15 | $2.09 | 94.35 K | $86.29 M |
| 04/10/2025 | $2.11 | $2.13 (0.95%) | $2.13 | $2.01 | 53.70 K | $87.11 M |
| 04/09/2025 | $2.02 | $2.12 (4.95%) | $2.21 | $1.82 | 258.53 K | $86.70 M |
| 04/08/2025 | $2.16 | $2.03 (-6.02%) | $2.26 | $2.03 | 102.20 K | $83.02 M |
| 04/07/2025 | $2.05 | $2.10 (2.44%) | $2.12 | $2.04 | 63.00 K | $85.88 M |
| 04/04/2025 | $2.15 | $2.10 (-2.33%) | $2.19 | $2.06 | 102.10 K | $85.88 M |
| 04/03/2025 | $2.12 | $2.16 (1.89%) | $2.37 | $2.12 | 154.80 K | $88.34 M |
| 04/02/2025 | $2.11 | $2.20 (4.27%) | $2.20 | $2.11 | 64.07 K | $89.97 M |
| 04/01/2025 | $2.16 | $2.13 (-1.39%) | $2.16 | $2.06 | 91.21 K | $87.11 M |
| 03/31/2025 | $2.21 | $2.14 (-3.17%) | $2.23 | $2.08 | 110.80 K | $87.52 M |
| 03/28/2025 | $2.32 | $2.21 (-4.74%) | $2.32 | $2.18 | 76.40 K | $90.38 M |
| 03/27/2025 | $2.38 | $2.30 (-3.36%) | $2.40 | $2.30 | 39.04 K | $94.06 M |
| 03/26/2025 | $2.31 | $2.36 (2.16%) | $2.38 | $2.30 | 48.50 K | $96.52 M |
| 03/25/2025 | $2.34 | $2.33 (-0.43%) | $2.39 | $2.31 | 30.90 K | $95.29 M |
| 03/24/2025 | $2.33 | $2.34 (0.43%) | $2.36 | $2.31 | 18.38 K | $95.70 M |
| 03/21/2025 | $2.39 | $2.33 (-2.51%) | $2.39 | $2.31 | 16.90 K | $95.29 M |
| 03/20/2025 | $2.35 | $2.37 (0.85%) | $2.41 | $2.34 | 22.90 K | $96.93 M |
| 03/19/2025 | $2.42 | $2.35 (-2.89%) | $2.42 | $2.32 | 26.40 K | $96.11 M |
| 03/18/2025 | $2.37 | $2.40 (1.27%) | $2.46 | $2.37 | 50.30 K | $98.15 M |
| 03/17/2025 | $2.40 | $2.37 (-1.25%) | $2.40 | $2.36 | 43.14 K | $96.93 M |
| 03/14/2025 | $2.41 | $2.39 (-0.83%) | $2.44 | $2.36 | 44.00 K | $97.74 M |
| 03/13/2025 | $2.35 | $2.39 (1.7%) | $2.43 | $2.33 | 93.15 K | $97.74 M |
| 03/12/2025 | $2.62 | $2.47 (-5.73%) | $2.62 | $2.44 | 78.12 K | $101.02 M |
| 03/11/2025 | $2.43 | $2.62 (7.82%) | $2.66 | $2.42 | 240.10 K | $107.15 M |
| 03/10/2025 | $2.54 | $2.51 (-1.18%) | $2.68 | $2.45 | 265.10 K | $102.65 M |
| 03/07/2025 | $2.37 | $2.57 (8.44%) | $2.65 | $2.33 | 357.60 K | $105.10 M |
| 03/06/2025 | $2.23 | $2.35 (5.38%) | $2.40 | $2.20 | 277.41 K | $96.11 M |
| 03/05/2025 | $2.15 | $2.30 (6.98%) | $2.32 | $2.15 | 203.60 K | $94.06 M |
| 03/04/2025 | $2.00 | $2.14 (7%) | $2.17 | $1.96 | 385.80 K | $87.52 M |
| 03/03/2025 | $2.08 | $2.00 (-3.85%) | $2.10 | $1.99 | 134.53 K | $81.79 M |
| 02/28/2025 | $2.10 | $2.09 (-0.48%) | $2.12 | $2.06 | 58.73 K | $85.47 M |
| 02/27/2025 | $2.13 | $2.10 (-1.41%) | $2.14 | $2.10 | 102.84 K | $85.88 M |
| 02/26/2025 | $2.15 | $2.11 (-1.86%) | $2.16 | $2.10 | 142.80 K | $86.29 M |
| 02/25/2025 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.09 | 152.90 K | $87.93 M |
| 02/24/2025 | $2.14 | $2.16 (0.93%) | $2.22 | $2.14 | 149.70 K | $88.34 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.
