Want to see ORMP full AI Analyst Report?
Oramed Pharm (ORMP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.22 | 4.29 | 4.08 | 4.11 | 4.11 | -2.84% | 91,505 | 0.51 |
| Oct 29, 2026 | 4.15 | 4.29 | 4.15 | 4.23 | 4.23 | +1.68% | 91,006 | 0.50 |
| Oct 28, 2026 | 4.10 | 4.17 | 4.10 | 4.16 | 4.16 | +0.00% | 55,699 | 0.30 |
| Oct 27, 2026 | 4.10 | 4.17 | 4.05 | 4.16 | 4.16 | +1.96% | 97,228 | 0.53 |
| Oct 26, 2026 | 4.14 | 4.20 | 4.04 | 4.08 | 4.08 | -1.21% | 109,117 | 0.59 |
| Oct 23, 2026 | 4.10 | 4.17 | 4.06 | 4.13 | 4.13 | +0.24% | 115,662 | 0.62 |
| Oct 22, 2026 | 4.09 | 4.21 | 4.08 | 4.12 | 4.12 | -0.48% | 97,612 | 0.53 |
| Oct 21, 2026 | 4.16 | 4.21 | 4.06 | 4.14 | 4.14 | -0.24% | 84,413 | 0.45 |
| Oct 20, 2026 | 4.06 | 4.22 | 4.05 | 4.15 | 4.15 | +2.22% | 142,343 | 0.77 |
| Oct 19, 2026 | 4.08 | 4.10 | 3.89 | 4.06 | 4.06 | -0.25% | 162,741 | 0.88 |
| Oct 16, 2026 | 4.19 | 4.19 | 3.99 | 4.07 | 4.07 | -2.63% | 277,084 | 1.49 |
| Oct 15, 2026 | 4.18 | 4.28 | 4.15 | 4.18 | 4.18 | +0.97% | 128,184 | 0.69 |
| Oct 14, 2026 | 4.12 | 4.22 | 4.12 | 4.14 | 4.14 | -0.72% | 146,567 | 0.79 |
| Oct 13, 2026 | 4.28 | 4.28 | 4.15 | 4.17 | 4.17 | -2.34% | 113,751 | 0.61 |
| Oct 12, 2026 | 4.34 | 4.35 | 4.21 | 4.27 | 4.27 | -1.39% | 73,194 | 0.39 |
| Oct 09, 2026 | 4.17 | 4.34 | 4.15 | 4.33 | 4.33 | +3.10% | 193,501 | 1.04 |
| Oct 08, 2026 | 4.36 | 4.36 | 4.16 | 4.20 | 4.20 | -3.89% | 166,472 | 0.89 |
| Oct 07, 2026 | 4.43 | 4.45 | 4.35 | 4.37 | 4.37 | -0.23% | 84,752 | 0.45 |
| Oct 06, 2026 | 4.55 | 4.58 | 4.36 | 4.38 | 4.38 | -3.74% | 96,232 | 0.50 |
| Oct 05, 2026 | 4.50 | 4.57 | 4.43 | 4.55 | 4.55 | +1.34% | 104,124 | 0.54 |
| Oct 02, 2026 | 4.53 | 4.57 | 4.39 | 4.49 | 4.49 | +0.22% | 178,321 | 0.91 |
| Oct 01, 2026 | 4.65 | 4.69 | 4.43 | 4.48 | 4.48 | -4.07% | 272,600 | 1.39 |
| Sep 30, 2026 | 4.70 | 4.72 | 4.66 | 4.67 | 4.67 | -0.43% | 129,151 | 0.67 |
| Sep 29, 2026 | 4.76 | 4.80 | 4.67 | 4.69 | 4.69 | -1.26% | 170,669 | 0.87 |
| Sep 28, 2026 | 4.70 | 4.78 | 4.65 | 4.75 | 4.75 | +0.42% | 110,384 | 0.52 |
| Sep 25, 2026 | 4.80 | 4.90 | 4.72 | 4.73 | 4.73 | -1.25% | 177,851 | 0.83 |
| Sep 24, 2026 | 4.71 | 4.88 | 4.65 | 4.79 | 4.79 | +1.48% | 149,321 | 0.69 |
| Sep 23, 2026 | 4.74 | 4.74 | 4.62 | 4.72 | 4.72 | -0.63% | 134,796 | 0.48 |
| Sep 22, 2026 | 4.71 | 4.84 | 4.71 | 4.75 | 4.75 | +1.06% | 145,231 | 0.49 |
| Sep 21, 2026 | 4.76 | 4.76 | 4.67 | 4.70 | 4.70 | -0.84% | 98,046 | 0.33 |
| Sep 18, 2026 | 4.65 | 4.80 | 4.61 | 4.74 | 4.74 | +1.50% | 806,106 | 2.74 |
| Sep 17, 2026 | 4.70 | 4.77 | 4.65 | 4.67 | 4.67 | +1.08% | 128,039 | 0.43 |
| Sep 16, 2026 | 4.63 | 4.67 | 4.54 | 4.62 | 4.62 | +0.00% | 122,765 | 0.42 |
| Sep 15, 2026 | 4.64 | 4.66 | 4.55 | 4.62 | 4.62 | -1.07% | 145,851 | 0.49 |
| Sep 14, 2026 | 4.64 | 4.76 | 4.64 | 4.67 | 4.67 | +0.21% | 135,097 | 0.46 |
| Sep 11, 2026 | 4.81 | 4.82 | 4.65 | 4.66 | 4.66 | -2.10% | 144,534 | 0.49 |
| Sep 10, 2026 | 4.74 | 4.85 | 4.66 | 4.76 | 4.76 | -0.42% | 131,469 | 0.44 |
| Sep 09, 2026 | 4.94 | 4.94 | 4.70 | 4.78 | 4.78 | -4.02% | 245,685 | 0.83 |
| Sep 08, 2026 | 4.99 | 5.01 | 4.92 | 4.98 | 4.98 | -0.60% | 118,174 | 0.40 |
| Sep 07, 2026 | 4.92 | 5.05 | 4.86 | 5.01 | 5.01 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.92 | 5.05 | 4.86 | 5.01 | 5.01 | +1.62% | 226,873 | 0.76 |
| Sep 03, 2026 | 5.11 | 5.11 | 4.81 | 4.93 | 4.93 | -2.76% | 187,972 | 0.63 |
| Sep 02, 2026 | 4.85 | 5.15 | 4.85 | 5.07 | 5.07 | +4.54% | 188,607 | 0.64 |
| Sep 01, 2026 | 5.00 | 5.15 | 4.80 | 4.85 | 4.85 | -3.39% | 255,326 | 0.86 |
| Aug 31, 2026 | 5.03 | 5.06 | 4.90 | 5.02 | 5.02 | -0.20% | 242,854 | 0.81 |
| Aug 28, 2026 | 5.14 | 5.15 | 5.01 | 5.03 | 5.03 | -1.37% | 154,131 | 0.51 |
| Aug 27, 2026 | 5.35 | 5.47 | 5.06 | 5.10 | 5.10 | -4.49% | 276,399 | 0.93 |
| Aug 26, 2026 | 5.31 | 5.43 | 5.12 | 5.34 | 5.34 | +2.50% | 403,559 | 1.36 |
| Aug 25, 2026 | 4.80 | 5.25 | 4.80 | 5.21 | 5.21 | +8.09% | 641,451 | 2.22 |
| Aug 24, 2026 | 4.80 | 4.86 | 4.74 | 4.82 | 4.82 | +0.21% | 90,739 | 0.31 |
