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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2.35	2.27	2.27	2.36	2.2	225,100
October 14, 2025	2.41	2.36	2.36	2.43	2.32	153,110
October 13, 2025	2.44	2.41	2.41	2.44	2.35	36,000
October 10, 2025	2.38	2.41	2.41	2.47	2.31	121,400
October 09, 2025	2.39	2.37	2.37	2.41	2.34	36,128
October 08, 2025	2.49	2.39	2.39	2.5	2.33	251,017
October 07, 2025	2.46	2.48	2.48	2.5	2.39	50,524
October 06, 2025	2.43	2.45	2.45	2.51	2.37	50,882
October 03, 2025	2.51	2.44	2.44	2.57	2.39	135,000
October 02, 2025	2.55	2.51	2.51	2.57	2.4	85,248
October 01, 2025	2.6	2.55	2.55	2.67	2.55	142,706
September 30, 2025	2.6	2.64	2.64	2.68	2.53	169,846
September 29, 2025	2.4	2.7	2.7	2.73	2.37	391,000
September 26, 2025	2.34	2.41	2.41	2.43	2.34	31,816
September 25, 2025	2.36	2.4	2.4	2.41	2.28	120,148
September 24, 2025	2.49	2.4	2.4	2.5	2.39	110,218
September 23, 2025	2.46	2.49	2.49	2.5	2.35	51,208
September 22, 2025	2.34	2.47	2.47	2.48	2.34	109,548
September 19, 2025	2.43	2.34	2.34	2.5	2.34	252,700
September 18, 2025	2.27	2.44	2.44	2.45	2.25	74,900
September 17, 2025	2.3	2.27	2.27	2.3	2.24	34,100
September 16, 2025	2.31	2.29	2.29	2.32	2.27	17,300
September 15, 2025	2.37	2.32	2.32	2.37	2.27	106,407
September 12, 2025	2.38	2.41	2.41	2.43	2.37	102,759
September 11, 2025	2.34	2.43	2.43	2.45	2.33	245,588
September 10, 2025	2.3	2.33	2.33	2.33	2.29	70,675
September 09, 2025	2.3	2.31	2.31	2.32	2.26	140,100
September 08, 2025	2.23	2.3	2.3	2.3	2.23	119,022
September 05, 2025	2.24	2.23	2.23	2.25	2.17	58,900
September 04, 2025	2.19	2.22	2.22	2.26	2.19	101,238
September 03, 2025	2.17	2.2	2.2	2.2	2.15	66,513
September 02, 2025	2.14	2.15	2.15	2.19	2.13	101,912
August 29, 2025	2.19	2.2	2.2	2.21	2.16	83,500
August 28, 2025	2.19	2.2	2.2	2.21	2.17	79,300
August 27, 2025	2.11	2.21	2.21	2.21	2.11	96,021
August 26, 2025	2.15	2.12	2.12	2.16	2.12	64,354
August 25, 2025	2.17	2.17	2.17	2.19	2.15	181,006
August 22, 2025	2.08	2.14	2.14	2.15	2.06	59,300
August 21, 2025	2.07	2.06	2.06	2.09	2.06	52,840
August 20, 2025	2.06	2.07	2.07	2.08	2.05	71,441
August 19, 2025	2.09	2.06	2.06	2.11	2.06	70,840
August 18, 2025	2.08	2.08	2.08	2.12	2.05	84,500
August 15, 2025	2	2.08	2.08	2.12	1.98	132,600
August 14, 2025	2.1	2.12	2.12	2.14	2.09	75,112
August 13, 2025	2.1	2.12	2.12	2.14	2.09	59,100
August 12, 2025	2.09	2.1	2.1	2.11	2.07	46,127
August 11, 2025	2.1	2.09	2.09	2.1	2.06	45,700
August 08, 2025	2.11	2.09	2.09	2.12	2.09	36,466
August 07, 2025	2.09	2.08	2.08	2.13	2.06	99,900
August 06, 2025	2.08	2.09	2.09	2.12	2.08	36,700
August 05, 2025	2.1	2.08	2.08	2.12	2.07	32,632
August 04, 2025	2.14	2.09	2.09	2.14	2.08	75,410
August 01, 2025	2.17	2.12	2.12	2.18	2.08	61,200
July 31, 2025	2.16	2.15	2.15	2.19	2.11	94,636
July 30, 2025	2.2	2.13	2.13	2.21	2.13	77,300
July 29, 2025	2.21	2.2	2.2	2.25	2.15	127,642
July 28, 2025	2.19	2.21	2.21	2.26	2.17	66,200
July 25, 2025	2.24	2.16	2.16	2.24	2.15	37,717

Oramed Pharmaceuticals Inc. (ORMP) NASDAQ