5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
+1.43%
YEAR-TO-DATE PERFORMANCE
-11.98%
1 YEAR PERFORMANCE
-10.88%
Oramed Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/27/2025 | $2.11 | $2.17 (2.84%) | $2.17 | $2.11 | 15.96 K | |
| 08/26/2025 | $2.15 | $2.12 (-1.4%) | $2.16 | $2.12 | 64.35 K | $88.50 M |
| 08/25/2025 | $2.17 | $2.17 (0%) | $2.19 | $2.15 | 181.01 K | $90.58 M |
| 08/22/2025 | $2.08 | $2.14 (2.88%) | $2.15 | $2.06 | 59.30 K | $89.33 M |
| 08/21/2025 | $2.07 | $2.06 (-0.48%) | $2.09 | $2.06 | 52.84 K | $85.99 M |
| 08/20/2025 | $2.06 | $2.07 (0.49%) | $2.08 | $2.05 | 71.44 K | $86.41 M |
| 08/19/2025 | $2.09 | $2.06 (-1.44%) | $2.11 | $2.06 | 70.84 K | $85.99 M |
| 08/18/2025 | $2.08 | $2.08 (0%) | $2.12 | $2.05 | 84.50 K | $86.83 M |
| 08/15/2025 | $2.00 | $2.08 (4%) | $2.12 | $1.98 | 132.60 K | $85.07 M |
| 08/14/2025 | $2.10 | $2.12 (0.95%) | $2.14 | $2.09 | 75.11 K | $86.70 M |
| 08/13/2025 | $2.10 | $2.12 (0.95%) | $2.14 | $2.09 | 59.10 K | $86.70 M |
| 08/12/2025 | $2.09 | $2.10 (0.48%) | $2.11 | $2.07 | 46.13 K | $85.88 M |
| 08/11/2025 | $2.10 | $2.09 (-0.48%) | $2.10 | $2.06 | 45.70 K | $85.47 M |
| 08/08/2025 | $2.11 | $2.09 (-0.95%) | $2.12 | $2.09 | 36.47 K | $85.47 M |
| 08/07/2025 | $2.09 | $2.08 (-0.48%) | $2.13 | $2.06 | 99.90 K | $85.07 M |
| 08/06/2025 | $2.08 | $2.09 (0.48%) | $2.12 | $2.08 | 36.70 K | $85.47 M |
| 08/05/2025 | $2.10 | $2.08 (-0.95%) | $2.12 | $2.07 | 32.63 K | $85.07 M |
| 08/04/2025 | $2.14 | $2.09 (-2.34%) | $2.14 | $2.08 | 75.41 K | $85.47 M |
| 08/01/2025 | $2.17 | $2.12 (-2.3%) | $2.18 | $2.08 | 61.20 K | $86.70 M |
| 07/31/2025 | $2.16 | $2.15 (-0.46%) | $2.19 | $2.11 | 94.64 K | $87.93 M |
| 07/30/2025 | $2.20 | $2.13 (-3.18%) | $2.21 | $2.13 | 77.30 K | $87.11 M |
| 07/29/2025 | $2.21 | $2.20 (-0.45%) | $2.25 | $2.15 | 127.64 K | $89.97 M |
| 07/28/2025 | $2.19 | $2.21 (0.91%) | $2.26 | $2.17 | 66.20 K | $90.38 M |
| 07/25/2025 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.15 | 37.72 K | $88.34 M |
| 07/24/2025 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.14 | 61.61 K | $91.61 M |
| 07/23/2025 | $2.13 | $2.30 (7.98%) | $2.30 | $2.13 | 250.91 K | $94.06 M |
| 07/22/2025 | $2.12 | $2.13 (0.47%) | $2.18 | $2.11 | 72.41 K | $87.11 M |
| 07/21/2025 | $2.13 | $2.12 (-0.47%) | $2.17 | $2.11 | 62.02 K | $86.70 M |
| 07/18/2025 | $2.12 | $2.12 (0%) | $2.15 | $2.09 | 17.73 K | $86.70 M |
| 07/17/2025 | $2.12 | $2.12 (0%) | $2.15 | $2.10 | 38.60 K | $86.70 M |
| 07/16/2025 | $2.11 | $2.11 (0%) | $2.11 | $2.10 | 27.90 K | $86.29 M |
| 07/15/2025 | $2.12 | $2.09 (-1.42%) | $2.14 | $2.09 | 81.50 K | $85.47 M |
| 07/14/2025 | $2.12 | $2.13 (0.47%) | $2.15 | $2.11 | 56.80 K | $87.11 M |
| 07/11/2025 | $2.15 | $2.13 (-0.93%) | $2.16 | $2.10 | 18.72 K | $87.11 M |
| 07/10/2025 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.11 | 26.95 K | $86.70 M |
| 07/09/2025 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.11 | 76.90 K | $88.75 M |
| 07/08/2025 | $2.17 | $2.09 (-3.69%) | $2.17 | $2.09 | 104.20 K | $85.47 M |
| 07/07/2025 | $2.17 | $2.16 (-0.46%) | $2.22 | $2.14 | 42.70 K | $88.34 M |
| 07/03/2025 | $2.19 | $2.18 (-0.46%) | $2.20 | $2.16 | 18.03 K | $89.16 M |
| 07/02/2025 | $2.12 | $2.16 (1.89%) | $2.19 | $2.12 | 47.20 K | $88.34 M |
| 07/01/2025 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.10 | 117.83 K | $85.88 M |
| 06/30/2025 | $2.15 | $2.25 (4.65%) | $2.25 | $2.11 | 149.03 K | $92.02 M |
| 06/27/2025 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.10 | 59.11 K | $87.93 M |
| 06/26/2025 | $2.18 | $2.17 (-0.46%) | $2.19 | $2.14 | 32.01 K | $88.75 M |
| 06/25/2025 | $2.18 | $2.18 (0%) | $2.19 | $2.13 | 27.00 K | $89.16 M |
| 06/24/2025 | $2.15 | $2.17 (0.93%) | $2.21 | $2.07 | 157.66 K | $88.75 M |
| 06/23/2025 | $2.20 | $2.11 (-4.09%) | $2.25 | $2.06 | 141.80 K | $86.29 M |
| 06/20/2025 | $2.13 | $2.13 (0%) | $2.17 | $2.06 | 96.72 K | $87.11 M |
| 06/18/2025 | $2.16 | $2.15 (-0.46%) | $2.20 | $2.14 | 35.34 K | $87.93 M |
| 06/17/2025 | $2.14 | $2.16 (0.93%) | $2.17 | $2.14 | 23.22 K | $88.34 M |
| 06/16/2025 | $2.16 | $2.16 (0%) | $2.17 | $2.15 | 18.34 K | $88.34 M |
| 06/13/2025 | $2.21 | $2.12 (-4.07%) | $2.23 | $2.12 | 43.00 K | $86.70 M |
| 06/12/2025 | $2.21 | $2.24 (1.36%) | $2.26 | $2.18 | 28.30 K | $91.61 M |
| 06/11/2025 | $2.26 | $2.23 (-1.33%) | $2.27 | $2.23 | 26.40 K | $91.20 M |
| 06/10/2025 | $2.23 | $2.23 (0%) | $2.28 | $2.22 | 37.03 K | $91.20 M |
| 06/09/2025 | $2.25 | $2.23 (-0.89%) | $2.26 | $2.18 | 41.30 K | $91.20 M |
| 06/06/2025 | $2.15 | $2.22 (3.26%) | $2.25 | $2.07 | 87.55 K | $90.79 M |
| 06/05/2025 | $2.26 | $2.15 (-4.87%) | $2.28 | $2.00 | 356.65 K | $87.93 M |
| 06/04/2025 | $2.27 | $2.28 (0.44%) | $2.30 | $2.25 | 43.00 K | $93.24 M |
| 06/03/2025 | $2.33 | $2.26 (-3%) | $2.36 | $2.24 | 124.91 K | $92.43 M |
| 06/02/2025 | $2.34 | $2.38 (1.71%) | $2.44 | $2.30 | 124.95 K | $97.33 M |
| 05/30/2025 | $2.27 | $2.34 (3.08%) | $2.44 | $2.24 | 229.48 K | $95.70 M |
| 05/29/2025 | $2.17 | $2.23 (2.76%) | $2.25 | $2.15 | 112.94 K | $91.20 M |
| 05/28/2025 | $2.13 | $2.16 (1.41%) | $2.16 | $2.09 | 40.71 K | $88.34 M |
| 05/27/2025 | $2.15 | $2.14 (-0.47%) | $2.19 | $2.02 | 119.14 K | $87.52 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.
