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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Oramed Pharmaceuticals Inc. (ORMP) NASDAQ