NASDAQ:ORMP | Historical Stock Price | ORAMED PHARMACEUTICALS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-05-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.70$3.02$5.38$9.56$17.00$30.232007-05-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.24$4.24266,600——
2020-12-30$4.37$4.37207,200——
2020-12-29$4.49$4.49321,900——
2020-12-28$4.47$4.47372,000——
2020-12-24$4.54$4.54198,800——
2020-12-23$4.61$4.61723,400——
2020-12-22$4.47$4.47341,100——
2020-12-21$4.40$4.40476,600——
2020-12-18$4.23$4.23429,500——
2020-12-17$4.03$4.03873,800——
2020-12-16$4.06$4.06343,100——
2020-12-15$4.21$4.21649,500——
2020-12-14$4.22$4.22367,700——
2020-12-11$4.25$4.25468,100——
2020-12-10$4.64$4.64449,500——
2020-12-09$4.32$4.32302,800——
2020-12-08$4.30$4.30270,300——
2020-12-07$4.24$4.24468,600——
2020-12-04$4.17$4.17546,800——
2020-12-03$4.31$4.314,109,800——
2020-12-02$3.90$3.90717,000——
2020-12-01$3.68$3.681,679,700——
2020-11-30$4.26$4.267,340,100——
2020-11-27$4.45$4.457,141,500——
2020-11-25$3.23$3.23682,100——
2020-11-24$2.78$2.78265,700——
2020-11-23$2.55$2.55118,500——
2020-11-20$2.66$2.66118,000——
2020-11-19$2.58$2.5864,600——
2020-11-18$2.52$2.52278,600——
2020-11-17$2.59$2.5981,100——
2020-11-16$2.60$2.6082,700——
2020-11-13$2.54$2.54238,300——
2020-11-12$2.77$2.77255,200——
2020-11-11$2.64$2.64109,400——
2020-11-10$2.67$2.67144,500——
2020-11-09$2.78$2.78106,000——
2020-11-06$2.71$2.7161,700——
2020-11-05$2.65$2.6577,200——
2020-11-04$2.61$2.6123,300——
2020-11-03$2.59$2.5975,400——
2020-11-02$2.64$2.6433,100——
2020-10-30$2.53$2.5378,000——
2020-10-29$2.56$2.5697,400——
2020-10-28$2.49$2.49132,000——
2020-10-27$2.51$2.5192,700——
2020-10-26$2.48$2.48128,200——
2020-10-23$2.55$2.5543,100——
2020-10-22$2.55$2.5567,200——
2020-10-21$2.60$2.6069,600——
2020-10-20$2.79$2.7976,000——
2020-10-19$2.82$2.82269,800——
2020-10-16$2.68$2.68203,300——
2020-10-15$2.54$2.54102,800——
2020-10-14$2.55$2.55219,800——
2020-10-13$2.62$2.62119,700——
2020-10-12$2.72$2.7232,200——
2020-10-09$2.70$2.7080,200——
2020-10-08$2.69$2.6959,500——
2020-10-07$2.59$2.5949,700——
2020-10-06$2.57$2.5737,400——
2020-10-05$2.64$2.6441,400——
2020-10-02$2.58$2.5860,700——
2020-10-01$2.54$2.54296,300——
2020-09-30$2.61$2.6191,000——
2020-09-29$2.58$2.58274,100——
2020-09-28$2.67$2.67370,300——
2020-09-25$2.86$2.8679,900——
2020-09-24$2.76$2.76189,000——
2020-09-23$2.77$2.77351,400——
2020-09-22$3.01$3.01979,000——
2020-09-21$2.79$2.79148,600——
2020-09-18$2.84$2.84305,800——
2020-09-17$2.65$2.65446,400——
2020-09-16$2.77$2.77299,700——
2020-09-15$2.95$2.95254,800——
2020-09-14$3.06$3.0655,500——
2020-09-11$3.07$3.0771,900——
2020-09-10$3.16$3.1637,400——
2020-09-09$2.93$2.93295,600——
2020-09-08$3.16$3.16127,800——
2020-09-04$3.22$3.2289,300——
2020-09-03$3.15$3.15203,500——
2020-09-02$3.47$3.4755,600——
2020-09-01$3.38$3.38105,500——
2020-08-31$3.49$3.4957,200——
2020-08-28$3.46$3.4674,700——
2020-08-27$3.51$3.5140,600——
2020-08-26$3.50$3.5063,000——
2020-08-25$3.70$3.7068,000——
2020-08-24$3.69$3.69129,200——
2020-08-21$3.64$3.6455,400——
2020-08-20$3.80$3.8056,700——
2020-08-19$3.77$3.7747,700——
2020-08-18$3.83$3.8377,400——
2020-08-17$3.88$3.8851,300——
2020-08-14$3.75$3.7584,200——
2020-08-13$3.64$3.6474,000——
2020-08-12$3.71$3.7161,100——
2020-08-11$3.80$3.8053,700——
2020-08-10$3.98$3.9861,000——
2020-08-07$3.85$3.8583,200——
2020-08-06$3.88$3.8839,300——
2020-08-05$3.95$3.9544,200——
2020-08-04$3.97$3.9778,500——
2020-08-03$3.86$3.8684,000——
2020-07-31$3.67$3.67209,900——
2020-07-30$3.84$3.84105,800——
2020-07-29$3.79$3.7996,100——
2020-07-28$3.76$3.7642,000——
2020-07-27$3.93$3.9353,800——
2020-07-24$4.05$4.0557,400——
2020-07-23$4.16$4.16165,600——
2020-07-22$4.01$4.01174,500——
2020-07-21$4.02$4.02140,700——
2020-07-20$4.04$4.04131,700——
2020-07-17$3.98$3.9876,800——
2020-07-16$4.08$4.08132,800——
2020-07-15$4.06$4.06477,500——
2020-07-14$3.59$3.5967,300——
2020-07-13$3.44$3.44125,700——
2020-07-10$3.33$3.3348,500——
2020-07-09$3.39$3.39129,200——
2020-07-08$3.38$3.38112,700——
2020-07-07$3.35$3.35109,400——
2020-07-06$3.55$3.5555,500——
2020-07-02$3.52$3.5273,900——
2020-07-01$3.48$3.4837,000——
2020-06-30$3.53$3.5350,500——
2020-06-29$3.49$3.49157,200——
2020-06-26$3.61$3.61115,400——
2020-06-25$3.66$3.6668,200——
2020-06-24$3.72$3.72121,300——
2020-06-23$3.91$3.91161,100——
2020-06-22$4.12$4.12308,700——
2020-06-19$4.05$4.05443,800——
2020-06-18$4.00$4.00376,000——
2020-06-17$3.77$3.77159,100——
2020-06-16$3.82$3.8298,500——
2020-06-15$3.92$3.92347,700——
2020-06-12$3.94$3.94364,000——
2020-06-11$4.11$4.11360,100——
2020-06-10$3.73$3.73149,000——
2020-06-09$3.91$3.91198,300——
2020-06-08$3.71$3.71190,300——
2020-06-05$3.47$3.4763,800——
2020-06-04$3.43$3.43125,200——
2020-06-03$3.47$3.47186,100——
2020-06-02$3.39$3.3964,700——
2020-06-01$3.29$3.2954,100——
2020-05-29$3.14$3.1497,800——
2020-05-28$3.30$3.3052,200——
2020-05-27$3.30$3.3058,400——
2020-05-26$3.27$3.2788,700——
2020-05-22$3.35$3.3533,300——
2020-05-21$3.39$3.3964,000——
2020-05-20$3.29$3.2973,900——
2020-05-19$3.29$3.2961,000——
2020-05-18$3.26$3.26103,300——
2020-05-15$3.34$3.3463,200——
2020-05-14$3.16$3.1682,300——
2020-05-13$3.19$3.1996,700——
2020-05-12$3.47$3.47192,200——
2020-05-11$3.54$3.54106,500——
2020-05-08$3.51$3.51118,200——
2020-05-07$3.34$3.34261,400——
2020-05-06$2.97$2.97107,600——
2020-05-05$2.93$2.9362,400——
2020-05-04$3.02$3.02132,900——
2020-05-01$3.07$3.0782,200——
2020-04-30$3.09$3.0989,000——
2020-04-29$3.02$3.02235,200——
2020-04-28$3.03$3.0367,700——
2020-04-27$3.07$3.07122,700——
2020-04-24$2.93$2.9346,700——
2020-04-23$2.87$2.87211,000——
2020-04-22$2.93$2.93152,300——
2020-04-21$3.00$3.0071,600——
2020-04-20$3.02$3.02147,000——
2020-04-17$3.16$3.1673,700——
2020-04-16$3.07$3.0746,400——
2020-04-15$3.12$3.1247,000——
2020-04-14$3.24$3.2497,300——
2020-04-13$3.20$3.2036,100——
2020-04-09$3.17$3.1738,000——
2020-04-08$3.18$3.1826,300——
2020-04-07$3.09$3.0972,100——
2020-04-06$3.09$3.0980,700——
2020-04-03$2.98$2.9823,000——
2020-04-02$3.04$3.04138,400——
2020-04-01$2.94$2.94126,800——
2020-03-31$3.04$3.04107,100——
2020-03-30$2.98$2.9878,200——
2020-03-27$2.93$2.9343,800——
2020-03-26$3.01$3.01126,500——
2020-03-25$3.00$3.00127,100——
2020-03-24$2.90$2.9051,400——
2020-03-23$2.91$2.9161,200——
2020-03-20$3.02$3.02164,500——
2020-03-19$2.91$2.91171,400——
2020-03-18$2.60$2.60131,300——
2020-03-17$2.83$2.83114,300——
2020-03-16$2.77$2.77221,800——
2020-03-13$3.06$3.06248,200——
2020-03-12$3.13$3.13139,000——
2020-03-11$3.31$3.31153,300——
2020-03-10$3.61$3.61106,600——
2020-03-09$3.50$3.50206,900——
2020-03-06$3.89$3.8991,000——
2020-03-05$3.91$3.9173,700——
2020-03-04$3.97$3.97123,400——
2020-03-03$3.98$3.98134,100——
2020-03-02$4.04$4.04141,500——
2020-02-28$4.08$4.08326,200——
2020-02-27$3.95$3.95728,500——
2020-02-26$4.70$4.70503,700——
2020-02-25$4.87$4.8748,500——
2020-02-24$5.01$5.01165,400——
2020-02-21$4.92$4.92159,600——
2020-02-20$4.95$4.9592,500——
2020-02-19$4.96$4.9659,000——
2020-02-18$4.87$4.8766,800——
2020-02-14$4.85$4.8535,600——
2020-02-13$4.85$4.8579,600——
2020-02-12$4.76$4.76189,400——
2020-02-11$4.86$4.8686,800——
2020-02-10$5.02$5.0256,600——
2020-02-07$5.08$5.08104,100——
2020-02-06$5.11$5.1180,600——
2020-02-05$5.22$5.2276,400——
2020-02-04$5.05$5.0574,600——
2020-02-03$5.10$5.10107,800——
2020-01-31$5.23$5.2358,100——
2020-01-30$5.18$5.1834,200——
2020-01-29$5.25$5.2534,400——
2020-01-28$5.25$5.2584,900——
2020-01-27$5.01$5.0162,900——
2020-01-24$5.08$5.0888,200——
2020-01-23$5.18$5.1852,800——
2020-01-22$5.41$5.41104,200——
2020-01-21$5.47$5.47276,100——
2020-01-17$5.38$5.38102,200——
2020-01-16$5.18$5.1873,700——
2020-01-15$5.26$5.2669,700——
2020-01-14$5.29$5.29107,400——
2020-01-13$5.24$5.24110,800——
2020-01-10$5.16$5.16214,100——
2020-01-09$5.50$5.50431,000——
2020-01-08$4.80$4.8057,100——
2020-01-07$4.80$4.80120,000——
2020-01-06$4.68$4.68159,600——
2020-01-03$4.85$4.8585,700——
2020-01-02$4.94$4.94124,900——