5 DAY PERFORMANCE
-19.90%
1 MONTH PERFORMANCE
-24.19%
3 MONTH PERFORMANCE
-16.62%
6 MONTH PERFORMANCE
-4.40%
YEAR-TO-DATE PERFORMANCE
+14.39%
1 YEAR PERFORMANCE
+56.73%
Oramed Pharmaceuticals, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.31 | $4.32 (0.42%) | $4.38 | $4.29 | 44.79 K | $175.33 M |
| 08/06/2026 | $4.27 | $4.30 (0.7%) | $4.42 | $4.25 | 187.60 K | $175.33 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 |
| 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 |
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.
