5 DAY PERFORMANCE
-20.68%
1 MONTH PERFORMANCE
-28.35%
3 MONTH PERFORMANCE
-24.54%
6 MONTH PERFORMANCE
-18.09%
YEAR-TO-DATE PERFORMANCE
+14.39%
1 YEAR PERFORMANCE
+45.54%
Oramed Pharmaceuticals, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.08 | $3.89 (-4.66%) | $4.08 | $3.89 | 189.33 K | $159.65 M |
| 11/04/2026 | $4.05 | $4.13 (1.98%) | $4.14 | $4.05 | 120.05 K | $169.50 M |
| 11/03/2026 | $4.02 | $4.00 (-0.5%) | $4.05 | $3.92 | 116.72 K | $164.16 M |
| 11/02/2026 | $4.11 | $4.00 (-2.68%) | $4.11 | $4.00 | 97.30 K | $164.16 M |
| 10/30/2026 | $4.22 | $4.11 (-2.61%) | $4.29 | $4.08 | 91.51 K | $168.68 M |
| 10/29/2026 | $4.15 | $4.23 (1.93%) | $4.29 | $4.15 | 91.11 K | $173.60 M |
| 10/28/2026 | $4.10 | $4.16 (1.46%) | $4.17 | $4.10 | 55.70 K | $170.73 M |
| 10/27/2026 | $4.10 | $4.16 (1.46%) | $4.17 | $4.05 | 97.23 K | $170.73 M |
| 10/26/2026 | $4.14 | $4.08 (-1.45%) | $4.20 | $4.04 | 109.12 K | $167.45 M |
| 10/23/2026 | $4.10 | $4.13 (0.73%) | $4.17 | $4.06 | 115.70 K | $169.50 M |
| 10/22/2026 | $4.09 | $4.12 (0.73%) | $4.21 | $4.08 | 97.62 K | $169.09 M |
| 10/21/2026 | $4.16 | $4.14 (-0.48%) | $4.21 | $4.06 | 84.41 K | $169.91 M |
| 10/20/2026 | $4.06 | $4.15 (2.22%) | $4.22 | $4.05 | 142.34 K | $170.32 M |
| 10/19/2026 | $4.08 | $4.06 (-0.49%) | $4.10 | $3.89 | 162.76 K | $166.62 M |
| 10/16/2026 | $4.19 | $4.07 (-2.86%) | $4.19 | $3.99 | 277.10 K | $167.03 M |
| 10/15/2026 | $4.18 | $4.18 (0%) | $4.28 | $4.15 | 128.20 K | $171.55 M |
| 10/14/2026 | $4.12 | $4.14 (0.49%) | $4.22 | $4.12 | 146.60 K | $169.91 M |
| 10/13/2026 | $4.28 | $4.17 (-2.57%) | $4.28 | $4.14 | 113.80 K | $171.14 M |
| 10/12/2026 | $4.34 | $4.27 (-1.61%) | $4.35 | $4.21 | 73.20 K | $175.24 M |
| 10/09/2026 | $4.17 | $4.33 (3.84%) | $4.34 | $4.15 | 193.50 K | $177.71 M |
| 10/08/2026 | $4.36 | $4.20 (-3.67%) | $4.36 | $4.16 | 166.50 K | $172.37 M |
| 10/07/2026 | $4.43 | $4.37 (-1.35%) | $4.45 | $4.35 | 84.75 K | $179.35 M |
| 10/06/2026 | $4.55 | $4.38 (-3.74%) | $4.58 | $4.36 | 96.23 K | $179.76 M |
| 10/05/2026 | $4.50 | $4.55 (1.11%) | $4.57 | $4.43 | 104.13 K | $186.73 M |
| 10/02/2026 | $4.53 | $4.49 (-0.88%) | $4.57 | $4.39 | 178.32 K | $184.27 M |
| 10/01/2026 | $4.65 | $4.48 (-3.66%) | $4.68 | $4.43 | 272.60 K | $183.86 M |
| 09/30/2026 | $4.70 | $4.67 (-0.64%) | $4.72 | $4.66 | 129.20 K | $191.66 M |
| 09/29/2026 | $4.76 | $4.69 (-1.47%) | $4.80 | $4.67 | 170.70 K | $192.48 M |
| 09/28/2026 | $4.70 | $4.75 (1.06%) | $4.78 | $4.65 | 110.40 K | $194.94 M |
| 09/25/2026 | $4.80 | $4.73 (-1.46%) | $4.90 | $4.72 | 177.90 K | $194.12 M |
| 09/24/2026 | $4.71 | $4.79 (1.7%) | $4.88 | $4.65 | 149.32 K | $196.58 M |
| 09/23/2026 | $4.74 | $4.72 (-0.42%) | $4.74 | $4.62 | 134.80 K | $193.71 M |
| 09/22/2026 | $4.71 | $4.75 (0.85%) | $4.84 | $4.71 | 145.23 K | $194.94 M |
| 09/21/2026 | $4.76 | $4.70 (-1.26%) | $4.76 | $4.67 | 98.05 K | $192.89 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 |
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.
