5 DAY PERFORMANCE
-29.44%
1 MONTH PERFORMANCE
-32.22%
3 MONTH PERFORMANCE
-15.98%
6 MONTH PERFORMANCE
-6.59%
YEAR-TO-DATE PERFORMANCE
+14.39%
1 YEAR PERFORMANCE
+39.32%
Oramed Pharmaceuticals, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.72 | $4.72 (0.11%) | $4.74 | $4.67 | 53.80 K | $193.51 M |
| 09/18/2026 | $4.65 | $4.74 (1.94%) | $4.80 | $4.61 | 806.11 K | $194.53 M |
| 09/17/2026 | $4.70 | $4.67 (-0.64%) | $4.77 | $4.65 | 128.04 K | $191.66 M |
| 09/16/2026 | $4.63 | $4.62 (-0.22%) | $4.67 | $4.54 | 122.80 K | $189.61 M |
| 09/15/2026 | $4.64 | $4.62 (-0.43%) | $4.66 | $4.55 | 145.85 K | $189.61 M |
| 09/14/2026 | $4.64 | $4.67 (0.65%) | $4.76 | $4.64 | 135.10 K | $191.66 M |
| 09/11/2026 | $4.81 | $4.66 (-3.12%) | $4.82 | $4.65 | 144.53 K | $191.25 M |
| 09/10/2026 | $4.74 | $4.76 (0.42%) | $4.85 | $4.66 | 131.50 K | $195.35 M |
| 09/09/2026 | $4.94 | $4.78 (-3.24%) | $4.94 | $4.70 | 245.69 K | $196.17 M |
| 09/08/2026 | $4.99 | $4.98 (-0.2%) | $5.01 | $4.92 | 118.20 K | $204.38 M |
| 09/04/2026 | $4.92 | $5.01 (1.83%) | $5.05 | $4.86 | 226.90 K | $205.61 M |
| 09/03/2026 | $5.11 | $4.93 (-3.52%) | $5.11 | $4.81 | 188.00 K | $202.33 M |
| 09/02/2026 | $4.85 | $5.07 (4.54%) | $5.15 | $4.85 | 188.61 K | $208.08 M |
| 09/01/2026 | $5.00 | $4.85 (-3%) | $5.15 | $4.80 | 255.35 K | $199.05 M |
| 08/31/2026 | $5.03 | $5.02 (-0.2%) | $5.06 | $4.90 | 242.90 K | $206.02 M |
| 08/28/2026 | $5.14 | $5.03 (-2.14%) | $5.15 | $5.01 | 154.13 K | $206.43 M |
| 08/27/2026 | $5.35 | $5.10 (-4.67%) | $5.47 | $5.06 | 276.40 K | $209.31 M |
| 08/26/2026 | $5.31 | $5.34 (0.56%) | $5.43 | $5.12 | 403.56 K | $219.16 M |
| 08/25/2026 | $4.80 | $5.21 (8.54%) | $5.25 | $4.80 | 641.50 K | $213.82 M |
| 08/24/2026 | $4.80 | $4.82 (0.42%) | $4.86 | $4.74 | 90.74 K | $197.82 M |
| 08/21/2026 | $4.81 | $4.81 (0%) | $4.88 | $4.75 | 126.13 K | $197.40 M |
| 08/20/2026 | $4.78 | $4.79 (0.21%) | $4.86 | $4.68 | 177.20 K | $196.58 M |
| 08/19/2026 | $4.83 | $4.79 (-0.83%) | $4.94 | $4.70 | 363.20 K | $196.58 M |
| 08/18/2026 | $4.56 | $4.78 (4.82%) | $4.82 | $4.48 | 300.90 K | $196.17 M |
| 08/17/2026 | $4.53 | $4.57 (0.88%) | $4.60 | $4.44 | 223.94 K | $187.55 M |
| 08/14/2026 | $4.30 | $4.48 (4.19%) | $4.53 | $4.30 | 156.80 K | $183.86 M |
| 08/13/2026 | $4.35 | $4.38 (0.69%) | $4.45 | $4.30 | 152.02 K | $179.76 M |
| 08/12/2026 | $4.27 | $4.27 (0%) | $4.47 | $4.22 | 162.90 K | $175.24 M |
| 08/11/2026 | $4.21 | $4.25 (0.95%) | $4.35 | $4.16 | 164.15 K | $174.42 M |
| 08/10/2026 | $4.31 | $4.20 (-2.55%) | $4.35 | $4.18 | 167.51 K | $172.37 M |
| 08/07/2026 | $4.30 | $4.30 (0%) | $4.38 | $4.28 | 110.56 K | $176.47 M |
| 08/06/2026 | $4.27 | $4.30 (0.7%) | $4.42 | $4.25 | 187.60 K | $176.47 M |
| 08/05/2026 | $4.48 | $4.32 (-3.57%) | $4.52 | $4.31 | 162.44 K | $176.14 M |
| 08/04/2026 | $4.38 | $4.46 (1.83%) | $4.47 | $4.22 | 242.80 K | $181.85 M |
| 08/03/2026 | $4.11 | $4.39 (6.81%) | $4.40 | $4.06 | 282.52 K | $179.00 M |
| 07/31/2026 | $4.12 | $4.07 (-1.21%) | $4.13 | $3.94 | 208.67 K | $165.95 M |
| 07/30/2026 | $4.00 | $4.12 (3%) | $4.14 | $3.98 | 150.20 K | $167.99 M |
| 07/29/2026 | $4.18 | $3.97 (-5.02%) | $4.19 | $3.96 | 130.70 K | $161.87 M |
| 07/28/2026 | $4.16 | $4.17 (0.24%) | $4.18 | $4.06 | 112.70 K | $170.03 M |
| 07/27/2026 | $4.06 | $4.16 (2.46%) | $4.17 | $4.06 | 73.13 K | $169.62 M |
| 07/24/2026 | $4.18 | $4.03 (-3.59%) | $4.18 | $3.96 | 134.50 K | $164.32 M |
| 07/23/2026 | $3.98 | $4.16 (4.52%) | $4.18 | $3.95 | 152.30 K | $169.62 M |
| 07/22/2026 | $4.01 | $4.02 (0.25%) | $4.09 | $4.00 | 161.60 K | $163.91 M |
| 07/21/2026 | $4.12 | $4.02 (-2.43%) | $4.22 | $4.01 | 263.62 K | $163.91 M |
| 07/20/2026 | $4.04 | $4.10 (1.49%) | $4.13 | $4.04 | 92.00 K | $167.17 M |
| 07/17/2026 | $3.96 | $4.03 (1.77%) | $4.13 | $3.96 | 184.48 K | $164.32 M |
| 07/16/2026 | $4.06 | $4.05 (-0.25%) | $4.26 | $4.00 | 144.50 K | $165.13 M |
| 07/15/2026 | $4.03 | $4.06 (0.74%) | $4.07 | $3.91 | 155.30 K | $165.54 M |
| 07/14/2026 | $3.99 | $4.00 (0.25%) | $4.11 | $3.92 | 140.21 K | $163.10 M |
| 07/13/2026 | $4.00 | $3.96 (-1%) | $4.05 | $3.93 | 226.56 K | $161.46 M |
| 07/10/2026 | $4.18 | $4.04 (-3.35%) | $4.22 | $4.04 | 226.91 K | $164.73 M |
| 07/09/2026 | $4.27 | $4.18 (-2.11%) | $4.38 | $4.18 | 311.77 K | $170.43 M |
| 07/08/2026 | $4.27 | $4.29 (0.47%) | $4.42 | $4.27 | 200.73 K | $174.92 M |
| 07/07/2026 | $4.59 | $4.30 (-6.32%) | $4.62 | $4.30 | 235.40 K | $175.33 M |
| 07/06/2026 | $4.65 | $4.57 (-1.72%) | $4.73 | $4.52 | 281.10 K | $186.34 M |
| 07/02/2026 | $4.73 | $4.60 (-2.75%) | $4.83 | $4.49 | 360.80 K | $187.56 M |
| 07/01/2026 | $4.75 | $4.61 (-2.95%) | $4.81 | $4.26 | 1.02 M | $187.97 M |
| 06/30/2026 | $4.63 | $4.81 (3.89%) | $4.86 | $4.60 | 371.24 K | $196.12 M |
| 06/29/2026 | $4.66 | $4.64 (-0.43%) | $4.70 | $4.37 | 371.00 K | $189.19 M |
| 06/26/2026 | $4.99 | $4.67 (-6.41%) | $5.11 | $4.42 | 4.23 M | $190.41 M |
| 06/25/2026 | $4.30 | $5.00 (16.28%) | $5.19 | $4.30 | 1.20 M | $203.87 M |
| 06/24/2026 | $4.16 | $4.30 (3.37%) | $4.34 | $4.08 | 207.90 K | $175.33 M |
| 06/23/2026 | $3.97 | $4.17 (5.04%) | $4.20 | $3.96 | 366.12 K | $170.03 M |
| 06/22/2026 | $3.88 | $4.01 (3.35%) | $4.08 | $3.83 | 191.63 K | $163.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
