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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Oramed Pharmaceuticals Inc. (ORMP) NASDAQ