Oramed Pharmaceuticals In... (ORMP)
NASDAQ: ORMP
· Real-Time Price · USD
2.08
-0.04 (-1.89%)
At close: Aug 15, 2025, 3:59 PM
2.07
-0.48%
After-hours: Aug 15, 2025, 05:49 PM EDT
ORMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 0.00% | 69,912 |
| 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 |
| Aug 7, 2025 | 2.09 | 2.13 | 2.06 | 2.08 | 2.08 | -0.48% | 99,900 |
| Aug 6, 2025 | 2.08 | 2.12 | 2.08 | 2.09 | 2.09 | 0.48% | 36,700 |
| Aug 5, 2025 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | -0.48% | 32,632 |
| Aug 4, 2025 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -1.42% | 75,410 |
| Aug 1, 2025 | 2.17 | 2.18 | 2.08 | 2.12 | 2.12 | -1.40% | 61,200 |
| Jul 31, 2025 | 2.16 | 2.19 | 2.11 | 2.15 | 2.15 | 0.94% | 94,636 |
| Jul 30, 2025 | 2.20 | 2.21 | 2.13 | 2.13 | 2.13 | -3.18% | 77,300 |
| Jul 29, 2025 | 2.21 | 2.25 | 2.15 | 2.20 | 2.20 | -0.45% | 127,642 |
| Jul 28, 2025 | 2.19 | 2.26 | 2.17 | 2.21 | 2.21 | 2.31% | 66,200 |
| Jul 25, 2025 | 2.24 | 2.24 | 2.15 | 2.16 | 2.16 | -3.57% | 37,717 |
| Jul 24, 2025 | 2.30 | 2.30 | 2.14 | 2.24 | 2.24 | -2.61% | 61,613 |
| Jul 23, 2025 | 2.13 | 2.30 | 2.13 | 2.30 | 2.30 | 7.98% | 250,911 |
| Jul 22, 2025 | 2.12 | 2.18 | 2.11 | 2.13 | 2.13 | 0.47% | 72,408 |
| Jul 21, 2025 | 2.13 | 2.17 | 2.11 | 2.12 | 2.12 | 0.00% | 62,017 |
| Jul 18, 2025 | 2.12 | 2.15 | 2.09 | 2.12 | 2.12 | 0.00% | 17,725 |