Oramed Pharmaceuticals In... (ORMP)
NASDAQ: ORMP
· Real-Time Price · USD
2.23
0.01 (0.45%)
At close: Sep 05, 2025, 3:56 PM
2.18
-2.02%
After-hours: Sep 05, 2025, 04:45 PM EDT
ORMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.24 | 2.25 | 2.17 | 2.23 | 2.23 | 0.45% | 58,833 |
| Sep 4, 2025 | 2.19 | 2.26 | 2.19 | 2.22 | 2.22 | 0.91% | 101,238 |
| Sep 3, 2025 | 2.17 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 66,513 |
| Sep 2, 2025 | 2.14 | 2.19 | 2.13 | 2.15 | 2.15 | -2.27% | 101,912 |
| Aug 29, 2025 | 2.19 | 2.21 | 2.16 | 2.20 | 2.20 | 0.00% | 83,500 |
| Aug 28, 2025 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | -0.45% | 79,300 |
| Aug 27, 2025 | 2.11 | 2.21 | 2.11 | 2.21 | 2.21 | 4.25% | 96,021 |
| Aug 26, 2025 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -2.30% | 64,354 |
| Aug 25, 2025 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 1.40% | 181,006 |
| Aug 22, 2025 | 2.08 | 2.15 | 2.06 | 2.14 | 2.14 | 3.88% | 59,300 |
| Aug 21, 2025 | 2.07 | 2.09 | 2.06 | 2.06 | 2.06 | -0.48% | 52,840 |
| Aug 20, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.49% | 71,441 |
| Aug 19, 2025 | 2.09 | 2.11 | 2.06 | 2.06 | 2.06 | -0.96% | 70,840 |
| Aug 18, 2025 | 2.08 | 2.12 | 2.05 | 2.08 | 2.08 | 0.00% | 84,500 |
| Aug 15, 2025 | 2.00 | 2.12 | 1.98 | 2.08 | 2.08 | -1.89% | 132,600 |
| Aug 14, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 0.00% | 75,112 |
| Aug 13, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 0.95% | 59,100 |
| Aug 12, 2025 | 2.09 | 2.11 | 2.07 | 2.10 | 2.10 | 0.48% | 46,127 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | 0.00% | 45,700 |
| Aug 8, 2025 | 2.11 | 2.12 | 2.09 | 2.09 | 2.09 | 0.48% | 36,466 |