5 DAY PERFORMANCE
-15.98%
1 MONTH PERFORMANCE
-18.30%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
+10.51%
YEAR-TO-DATE PERFORMANCE
+14.39%
1 YEAR PERFORMANCE
+54.50%
Oramed Pharmaceuticals, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.88 | $4.01 (3.35%) | $4.08 | $3.83 | 191.63 K | $163.50 M |
| 06/18/2026 | $3.86 | $3.88 (0.52%) | $3.89 | $3.81 | 149.70 K | $158.20 M |
| 06/17/2026 | $3.81 | $3.79 (-0.52%) | $3.92 | $3.77 | 237.81 K | $154.53 M |
| 06/16/2026 | $3.82 | $3.77 (-1.31%) | $3.91 | $3.76 | 122.33 K | $153.72 M |
| 06/15/2026 | $3.87 | $3.84 (-0.78%) | $3.92 | $3.82 | 136.02 K | $156.57 M |
| 06/12/2026 | $3.83 | $3.87 (1.04%) | $3.93 | $3.81 | 112.83 K | $157.79 M |
| 06/11/2026 | $3.74 | $3.80 (1.6%) | $3.86 | $3.70 | 159.10 K | $154.94 M |
| 06/10/2026 | $3.62 | $3.70 (2.21%) | $3.77 | $3.55 | 173.70 K | $150.86 M |
| 06/09/2026 | $3.66 | $3.65 (-0.27%) | $3.75 | $3.58 | 217.22 K | $148.82 M |
| 06/08/2026 | $3.68 | $3.64 (-1.09%) | $3.78 | $3.64 | 135.16 K | $148.42 M |
| 06/05/2026 | $3.81 | $3.71 (-2.62%) | $3.81 | $3.65 | 99.77 K | $151.27 M |
| 06/04/2026 | $3.65 | $3.81 (4.38%) | $3.87 | $3.65 | 167.02 K | $155.35 M |
| 06/03/2026 | $3.60 | $3.65 (1.39%) | $3.77 | $3.60 | 363.52 K | $148.82 M |
| 06/02/2026 | $3.85 | $3.60 (-6.49%) | $3.96 | $3.58 | 395.20 K | $146.79 M |
| 06/01/2026 | $3.93 | $3.89 (-1.02%) | $4.02 | $3.80 | 176.82 K | $158.61 M |
| 05/29/2026 | $3.96 | $3.97 (0.25%) | $4.05 | $3.90 | 122.06 K | $161.87 M |
| 05/28/2026 | $3.94 | $3.96 (0.51%) | $4.06 | $3.80 | 326.55 K | $161.46 M |
| 05/27/2026 | $3.94 | $3.98 (1.02%) | $4.14 | $3.90 | 133.82 K | $162.28 M |
| 05/26/2026 | $4.00 | $4.04 (1%) | $4.14 | $3.87 | 312.94 K | $164.73 M |
| 05/22/2026 | $4.40 | $3.99 (-9.32%) | $4.40 | $3.98 | 155.60 K | $162.69 M |
| 05/21/2026 | $4.29 | $4.38 (2.1%) | $4.43 | $4.13 | 82.36 K | $178.59 M |
| 05/20/2026 | $4.25 | $4.28 (0.71%) | $4.35 | $4.18 | 149.33 K | $174.51 M |
| 05/19/2026 | $4.26 | $4.33 (1.64%) | $4.42 | $4.06 | 285.95 K | $176.55 M |
| 05/18/2026 | $4.63 | $4.29 (-7.34%) | $4.69 | $4.21 | 380.50 K | $174.92 M |
| 05/15/2026 | $4.61 | $4.64 (0.65%) | $4.75 | $4.53 | 175.42 K | $189.19 M |
| 05/14/2026 | $4.60 | $4.73 (2.83%) | $4.75 | $4.49 | 118.02 K | $192.86 M |
| 05/13/2026 | $4.45 | $4.56 (2.47%) | $4.63 | $4.45 | 183.60 K | $185.93 M |
| 05/12/2026 | $4.62 | $4.45 (-3.68%) | $4.62 | $4.35 | 156.42 K | $181.44 M |
| 05/11/2026 | $4.25 | $4.62 (8.71%) | $5.01 | $4.23 | 607.17 K | $188.38 M |
| 05/08/2026 | $3.93 | $4.09 (4.07%) | $4.10 | $3.91 | 258.46 K | $166.77 M |
| 05/07/2026 | $3.93 | $3.91 (-0.51%) | $3.93 | $3.83 | 103.20 K | $159.43 M |
| 05/06/2026 | $4.00 | $3.92 (-2%) | $4.00 | $3.84 | 136.28 K | $159.83 M |
| 05/05/2026 | $4.00 | $3.98 (-0.5%) | $4.00 | $3.87 | 137.62 K | $162.28 M |
| 05/04/2026 | $3.97 | $3.93 (-1.01%) | $4.02 | $3.91 | 100.20 K | $160.24 M |
| 05/01/2026 | $3.90 | $3.98 (2.05%) | $4.00 | $3.87 | 108.00 K | $162.28 M |
| 04/30/2026 | $3.86 | $3.88 (0.52%) | $3.92 | $3.85 | 112.70 K | $158.20 M |
| 04/29/2026 | $4.03 | $3.84 (-4.71%) | $4.03 | $3.83 | 165.71 K | $156.57 M |
| 04/28/2026 | $4.08 | $4.03 (-1.23%) | $4.22 | $3.99 | 227.80 K | $164.32 M |
| 04/27/2026 | $3.85 | $4.11 (6.75%) | $4.20 | $3.84 | 428.10 K | $167.58 M |
| 04/24/2026 | $3.84 | $3.85 (0.26%) | $3.88 | $3.77 | 60.03 K | $156.98 M |
| 04/23/2026 | $3.89 | $3.84 (-1.29%) | $3.90 | $3.81 | 95.01 K | $156.57 M |
| 04/22/2026 | $3.86 | $3.90 (1.04%) | $3.94 | $3.86 | 98.10 K | $159.02 M |
| 04/21/2026 | $3.83 | $3.85 (0.52%) | $3.94 | $3.80 | 138.04 K | $156.98 M |
| 04/20/2026 | $3.85 | $3.83 (-0.52%) | $3.85 | $3.66 | 155.41 K | $156.16 M |
| 04/17/2026 | $3.82 | $3.88 (1.57%) | $3.96 | $3.82 | 87.75 K | $158.20 M |
| 04/16/2026 | $3.78 | $3.86 (2.12%) | $3.89 | $3.75 | 88.79 K | $157.39 M |
| 04/15/2026 | $3.81 | $3.82 (0.26%) | $3.91 | $3.73 | 103.90 K | $155.76 M |
| 04/14/2026 | $3.81 | $3.80 (-0.26%) | $3.91 | $3.70 | 180.50 K | $154.94 M |
| 04/13/2026 | $3.52 | $3.79 (7.67%) | $3.79 | $3.50 | 165.80 K | $154.53 M |
| 04/10/2026 | $3.52 | $3.53 (0.28%) | $3.55 | $3.47 | 55.70 K | $143.93 M |
| 04/09/2026 | $3.45 | $3.52 (2.03%) | $3.53 | $3.41 | 85.77 K | $143.52 M |
| 04/08/2026 | $3.51 | $3.48 (-0.85%) | $3.54 | $3.43 | 82.75 K | $141.89 M |
| 04/07/2026 | $3.41 | $3.52 (3.23%) | $3.54 | $3.41 | 90.80 K | $143.52 M |
| 04/06/2026 | $3.41 | $3.44 (0.88%) | $3.55 | $3.36 | 61.84 K | $140.26 M |
| 04/02/2026 | $3.33 | $3.42 (2.7%) | $3.44 | $3.31 | 42.94 K | $139.45 M |
| 04/01/2026 | $3.42 | $3.39 (-0.88%) | $3.47 | $3.31 | 108.80 K | $138.22 M |
| 03/31/2026 | $3.33 | $3.40 (2.1%) | $3.44 | $3.28 | 64.21 K | $138.63 M |
| 03/30/2026 | $3.33 | $3.28 (-1.5%) | $3.46 | $3.23 | 87.13 K | $133.74 M |
| 03/27/2026 | $3.29 | $3.31 (0.61%) | $3.52 | $3.23 | 102.44 K | $134.96 M |
| 03/26/2026 | $3.49 | $3.32 (-4.87%) | $3.53 | $3.26 | 108.07 K | $135.37 M |
| 03/25/2026 | $3.45 | $3.50 (1.45%) | $3.52 | $3.37 | 83.64 K | $142.71 M |
| 03/24/2026 | $3.54 | $3.42 (-3.39%) | $3.55 | $3.37 | 174.71 K | $139.45 M |
| 03/23/2026 | $3.57 | $3.55 (-0.56%) | $3.61 | $3.51 | 106.50 K | $144.75 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.
