Oramed Pharmaceuticals Inc. - ORMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	3.45	3.43	3.43	3.49	3.35	179,029
January 09, 2026	3.51	3.43	3.43	3.54	3.31	241,987
January 08, 2026	3.27	3.48	3.48	3.5	3.25	330,000
January 07, 2026	3.14	3.27	3.27	3.3	3.14	376,841
January 06, 2026	2.94	3.07	3.07	3.09	2.91	132,100
January 05, 2026	2.92	2.96	2.96	2.99	2.86	65,600
January 02, 2026	2.86	2.91	2.91	2.98	2.83	83,609
December 31, 2025	2.8	2.85	2.85	2.89	2.75	108,900
December 30, 2025	2.9	2.81	2.81	2.93	2.77	213,703
December 29, 2025	2.99	2.91	2.91	2.99	2.88	132,233
December 26, 2025	3.16	2.95	2.95	3.16	2.93	103,507
December 24, 2025	2.99	3.15	3.15	3.24	2.99	277,400
December 23, 2025	2.91	2.95	2.95	3	2.91	47,692
December 22, 2025	2.91	2.96	2.96	3.03	2.89	69,301
December 19, 2025	2.97	2.93	2.93	2.98	2.83	121,935
December 18, 2025	3.04	2.98	2.98	3.06	2.98	74,100
December 17, 2025	3.1	3.03	3.03	3.18	3.01	132,238
December 16, 2025	3.08	3.08	3.08	3.15	3.06	118,600
December 15, 2025	3.14	3.08	3.08	3.17	3.03	227,750
December 12, 2025	3.03	3.07	3.07	3.2	3	170,230
December 11, 2025	2.9	3.04	3.04	3.14	2.86	920,330
December 10, 2025	2.7	2.9	2.9	2.92	2.69	241,400
December 09, 2025	2.7	2.68	2.68	2.77	2.67	40,700
December 08, 2025	2.66	2.69	2.69	2.77	2.66	57,500
December 05, 2025	2.7	2.69	2.69	2.75	2.67	55,600
December 04, 2025	2.72	2.72	2.72	2.75	2.69	62,253
December 03, 2025	2.73	2.72	2.72	2.76	2.72	90,500
December 02, 2025	2.7	2.75	2.75	2.84	2.69	154,041
December 01, 2025	2.8	2.75	2.75	2.8	2.68	119,918
November 28, 2025	2.85	2.85	2.85	2.89	2.75	163,000
November 26, 2025	2.86	2.85	2.85	2.92	2.81	272,210
November 25, 2025	2.55	2.88	2.88	2.99	2.53	513,121
November 24, 2025	2.62	2.59	2.59	2.65	2.52	233,819
November 21, 2025	2.41	2.58	2.58	2.64	2.4	763,455
November 20, 2025	2.49	2.42	2.42	2.5	2.38	115,732
November 19, 2025	2.48	2.5	2.5	2.65	2.47	353,600
November 18, 2025	2.33	2.49	2.49	2.5	2.32	366,135
November 17, 2025	2.32	2.34	2.34	2.36	2.25	684,960
November 14, 2025	2.35	2.33	2.33	2.4	2.33	74,400
November 13, 2025	2.39	2.4	2.4	2.49	2.35	172,409
November 12, 2025	2.37	2.47	2.47	2.47	2.37	121,029
November 11, 2025	2.25	2.42	2.42	2.43	2.23	270,574
November 10, 2025	2.2	2.28	2.28	2.3	2.19	139,700
November 07, 2025	2.18	2.19	2.19	2.22	2.09	86,300
November 06, 2025	2.22	2.2	2.2	2.23	2.16	115,900
November 05, 2025	2.26	2.24	2.24	2.29	2.2	170,437
November 04, 2025	2.35	2.28	2.28	2.4	2.27	242,400
November 03, 2025	2.33	2.36	2.36	2.39	2.29	245,600
October 31, 2025	2.41	2.39	2.39	2.41	2.32	113,428
October 30, 2025	2.34	2.4	2.4	2.42	2.3	130,122
October 29, 2025	2.33	2.37	2.37	2.42	2.33	90,707
October 28, 2025	2.36	2.36	2.36	2.39	2.34	90,000
October 27, 2025	2.31	2.37	2.37	2.43	2.31	149,727
October 24, 2025	2.37	2.39	2.39	2.43	2.32	136,448
October 23, 2025	2.29	2.37	2.37	2.45	2.27	243,900
October 22, 2025	2.32	2.29	2.29	2.33	2.23	78,048
October 21, 2025	2.28	2.34	2.34	2.4	2.25	69,192
October 20, 2025	2.21	2.29	2.29	2.31	2.21	74,600
October 17, 2025	2.21	2.23	2.23	2.27	2.21	60,833
October 16, 2025	2.28	2.27	2.27	2.3	2.19	190,814

Oramed Pharmaceuticals Inc. (ORMP) NASDAQ