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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2.3	2.24	2.24	2.3	2.14	61,613
July 23, 2025	2.13	2.3	2.3	2.3	2.13	250,911
July 22, 2025	2.12	2.13	2.13	2.18	2.11	72,408
July 21, 2025	2.13	2.12	2.12	2.17	2.11	62,017
July 18, 2025	2.12	2.12	2.12	2.15	2.09	17,725
July 17, 2025	2.12	2.12	2.12	2.15	2.1	38,603
July 16, 2025	2.11	2.11	2.11	2.11	2.1	27,900
July 15, 2025	2.12	2.09	2.09	2.14	2.09	81,500
July 14, 2025	2.12	2.13	2.13	2.15	2.11	56,800
July 11, 2025	2.15	2.13	2.13	2.16	2.1	18,717
July 10, 2025	2.16	2.12	2.12	2.16	2.11	26,946
July 09, 2025	2.2	2.17	2.17	2.2	2.11	76,900
July 08, 2025	2.17	2.09	2.09	2.17	2.09	104,200
July 07, 2025	2.17	2.16	2.16	2.22	2.14	42,700
July 03, 2025	2.19	2.18	2.18	2.2	2.16	18,026
July 02, 2025	2.12	2.16	2.16	2.19	2.12	47,200
July 01, 2025	2.2	2.1	2.1	2.2	2.1	117,830
June 30, 2025	2.15	2.25	2.25	2.25	2.11	149,028
June 27, 2025	2.18	2.15	2.15	2.18	2.1	59,111
June 26, 2025	2.18	2.17	2.17	2.19	2.14	32,014
June 25, 2025	2.18	2.18	2.18	2.18	2.13	26,985
June 24, 2025	2.15	2.17	2.17	2.21	2.07	157,661
June 23, 2025	2.2	2.11	2.11	2.25	2.06	141,800
June 20, 2025	2.13	2.13	2.13	2.17	2.06	96,723
June 18, 2025	2.16	2.15	2.15	2.2	2.14	35,339
June 17, 2025	2.14	2.16	2.16	2.17	2.14	23,221
June 16, 2025	2.16	2.16	2.16	2.17	2.15	18,336
June 13, 2025	2.21	2.12	2.12	2.23	2.12	43,000
June 12, 2025	2.21	2.24	2.24	2.26	2.18	28,302
June 11, 2025	2.26	2.23	2.23	2.27	2.23	26,400
June 10, 2025	2.23	2.23	2.23	2.28	2.21	36,875
June 09, 2025	2.25	2.23	2.23	2.26	2.18	41,300
June 06, 2025	2.15	2.22	2.22	2.25	2.07	87,547
June 05, 2025	2.26	2.15	2.15	2.28	2	356,651
June 04, 2025	2.27	2.28	2.28	2.3	2.25	43,000
June 03, 2025	2.33	2.26	2.26	2.36	2.24	124,905
June 02, 2025	2.34	2.38	2.38	2.44	2.3	124,951
May 30, 2025	2.27	2.34	2.34	2.44	2.24	229,479
May 29, 2025	2.17	2.23	2.23	2.25	2.15	112,943
May 28, 2025	2.13	2.16	2.16	2.16	2.09	40,712
May 27, 2025	2.15	2.14	2.14	2.19	2.02	119,144
May 23, 2025	2.14	2.12	2.12	2.19	2.11	21,385
May 22, 2025	2.11	2.15	2.15	2.15	2.11	36,906
May 21, 2025	2.13	2.11	2.11	2.19	2.11	33,500

Oramed Pharmaceuticals Inc. (ORMP) NASDAQ