Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	3.430	3.670	3.410	3.640	1,534,255	+0.25(+7.37%)
Jan 13, 2026	3.470	3.670	3.320	3.390	532,613	-0.04(-1.17%)
Jan 12, 2026	3.450	3.490	3.350	3.430	179,029	+0.00(+0.00%)
Jan 09, 2026	3.510	3.540	3.310	3.430	241,987	-0.05(-1.44%)
Jan 08, 2026	3.270	3.500	3.250	3.480	327,958	+0.21(+6.42%)
Jan 07, 2026	3.140	3.295	3.140	3.270	373,363	+0.20(+6.51%)
Jan 06, 2026	2.940	3.090	2.910	3.070	132,091	+0.11(+3.72%)
Jan 05, 2026	2.920	2.990	2.860	2.960	65,574	+0.05(+1.72%)
Jan 02, 2026	2.860	2.980	2.830	2.910	83,609	+0.06(+2.11%)
Dec 31, 2025	2.800	2.890	2.751	2.850	108,879	+0.04(+1.42%)
Dec 30, 2025	2.900	2.930	2.770	2.810	213,703	-0.10(-3.44%)
Dec 29, 2025	2.990	2.990	2.880	2.910	132,233	-0.04(-1.36%)
Dec 26, 2025	3.160	3.160	2.930	2.950	103,507	-0.20(-6.35%)
Dec 24, 2025	2.990	3.240	2.990	3.150	277,365	+0.20(+6.78%)
Dec 23, 2025	2.910	3.000	2.910	2.950	47,642	-0.01(-0.34%)
Dec 22, 2025	2.910	3.025	2.890	2.960	69,301	+0.03(+1.02%)
Dec 19, 2025	2.970	2.975	2.830	2.930	121,935	-0.05(-1.68%)
Dec 18, 2025	3.040	3.058	2.980	2.980	74,064	-0.05(-1.65%)
Dec 17, 2025	3.100	3.190	3.010	3.030	132,249	-0.05(-1.62%)
Dec 16, 2025	3.080	3.150	3.060	3.080	118,571	+0.00(+0.00%)
Dec 15, 2025	3.140	3.175	3.030	3.080	227,738	+0.01(+0.33%)
Dec 12, 2025	3.030	3.200	3.000	3.070	170,230	+0.03(+1.15%)
Dec 11, 2025	2.900	3.140	2.860	3.035	920,329	+0.14(+4.66%)
Dec 10, 2025	2.700	2.920	2.690	2.900	241,364	+0.22(+8.21%)
Dec 09, 2025	2.700	2.770	2.665	2.680	40,659	-0.01(-0.37%)
Dec 08, 2025	2.660	2.770	2.660	2.690	57,467	+0.00(+0.00%)
Dec 05, 2025	2.700	2.750	2.670	2.690	55,552	-0.03(-1.10%)
Dec 04, 2025	2.720	2.750	2.690	2.720	62,258	+0.00(+0.00%)
Dec 03, 2025	2.730	2.760	2.715	2.720	90,010	-0.03(-1.09%)
Dec 02, 2025	2.700	2.836	2.690	2.750	154,041	+0.00(+0.00%)
Dec 01, 2025	2.800	2.800	2.679	2.750	119,918	-0.10(-3.51%)
Nov 28, 2025	2.850	2.890	2.750	2.850	162,998	+0.00(+0.00%)
Nov 26, 2025	2.860	2.920	2.810	2.850	272,210	-0.03(-1.04%)
Nov 25, 2025	2.550	2.990	2.535	2.880	513,120	+0.29(+11.20%)
Nov 24, 2025	2.620	2.650	2.520	2.590	233,587	+0.01(+0.39%)
Nov 21, 2025	2.410	2.640	2.401	2.580	763,455	+0.16(+6.61%)
Nov 20, 2025	2.490	2.501	2.381	2.420	115,731	-0.08(-3.01%)
Nov 19, 2025	2.480	2.650	2.470	2.495	353,570	+0.00(+0.20%)
Nov 18, 2025	2.330	2.500	2.320	2.490	366,033	+0.15(+6.41%)
Nov 17, 2025	2.320	2.360	2.250	2.340	684,837	+0.01(+0.43%)
Nov 14, 2025	2.350	2.400	2.330	2.330	74,371	-0.07(-2.92%)
Nov 13, 2025	2.390	2.490	2.350	2.400	172,359	-0.07(-2.83%)
Nov 12, 2025	2.370	2.470	2.370	2.470	120,999	+0.05(+2.07%)
Nov 11, 2025	2.250	2.430	2.234	2.420	270,534	+0.14(+6.14%)
Nov 10, 2025	2.200	2.300	2.188	2.280	139,675	+0.09(+4.11%)
Nov 07, 2025	2.180	2.220	2.090	2.190	86,258	-0.01(-0.45%)
Nov 06, 2025	2.220	2.230	2.160	2.200	115,867	-0.04(-1.79%)
Nov 05, 2025	2.260	2.290	2.200	2.240	168,687	-0.04(-1.75%)
Nov 04, 2025	2.350	2.400	2.265	2.280	242,380	-0.08(-3.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Oramed Pharmaceuticals Inc. - Common Stock (NQ:ORMP)

Historical Prices