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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.31$2.31230,800——
2023-12-28$2.34$2.34193,200——
2023-12-27$2.22$2.22194,200——
2023-12-26$2.16$2.16299,500——
2023-12-22$2.38$2.38113,700——
2023-12-21$2.34$2.34183,200——
2023-12-20$2.19$2.19119,300——
2023-12-19$2.25$2.25278,900——
2023-12-18$2.18$2.18202,300——
2023-12-15$2.20$2.20284,600——
2023-12-14$2.36$2.36301,300——
2023-12-13$2.28$2.28293,300——
2023-12-12$2.16$2.16275,900——
2023-12-11$2.15$2.15147,600——
2023-12-08$2.24$2.2486,100——
2023-12-07$2.25$2.25136,800——
2023-12-06$2.20$2.20138,400——
2023-12-05$2.12$2.12132,000——
2023-12-04$2.14$2.14142,300——
2023-12-01$2.13$2.13144,100——
2023-11-30$2.22$2.22139,000——
2023-11-29$2.20$2.20134,600——
2023-11-28$2.17$2.17124,300——
2023-11-27$2.20$2.20163,100——
2023-11-24$2.17$2.17136,300——
2023-11-22$2.13$2.13108,500——
2023-11-21$2.14$2.14192,700——
2023-11-20$2.16$2.16254,200——
2023-11-17$2.05$2.05134,700——
2023-11-16$2.04$2.04128,500——
2023-11-15$2.06$2.06162,000——
2023-11-14$2.05$2.05174,100——
2023-11-13$1.99$1.99131,900——
2023-11-10$1.92$1.92149,600——
2023-11-09$1.95$1.95208,800——
2023-11-08$2.07$2.07434,400——
2023-11-07$2.08$2.08464,500——
2023-11-06$1.95$1.95260,100——
2023-11-03$1.79$1.79341,700——
2023-11-02$1.80$1.80505,300——
2023-11-01$1.71$1.71799,600——
2023-10-31$1.83$1.83314,000——
2023-10-30$1.88$1.88294,700——
2023-10-27$1.85$1.85292,700——
2023-10-26$1.84$1.84242,700——
2023-10-25$1.92$1.92184,200——
2023-10-24$1.92$1.92175,400——
2023-10-23$1.93$1.93237,600——
2023-10-20$2.05$2.05145,600——
2023-10-19$2.10$2.10158,900——
2023-10-18$2.12$2.1256,700——
2023-10-17$2.20$2.2081,400——
2023-10-16$2.18$2.1874,300——
2023-10-13$2.18$2.18179,800——
2023-10-12$2.13$2.13100,200——
2023-10-11$2.25$2.25114,000——
2023-10-10$2.39$2.3979,700——
2023-10-09$2.33$2.33176,100——
2023-10-06$2.37$2.3789,100——
2023-10-05$2.39$2.3971,200——
2023-10-04$2.31$2.31184,700——
2023-10-03$2.37$2.37140,600——
2023-10-02$2.57$2.5749,100——
2023-09-29$2.61$2.6178,100——
2023-09-28$2.51$2.5187,000——
2023-09-27$2.59$2.5972,700——
2023-09-26$2.65$2.65113,700——
2023-09-25$2.59$2.5963,000——
2023-09-22$2.60$2.60136,100——
2023-09-21$2.63$2.63223,400——
2023-09-20$2.76$2.76162,700——
2023-09-19$2.87$2.87188,700——
2023-09-18$2.90$2.90110,300——
2023-09-15$3.04$3.0469,300——
2023-09-14$3.10$3.10174,000——
2023-09-13$2.89$2.89293,400——
2023-09-12$3.06$3.06104,100——
2023-09-11$3.04$3.04149,000——
2023-09-08$3.09$3.0969,400——
2023-09-07$3.10$3.1061,800——
2023-09-06$3.16$3.16118,200——
2023-09-05$3.16$3.16165,700——
2023-09-01$3.44$3.44287,400——
2023-08-31$3.28$3.2885,100——
2023-08-30$3.32$3.32310,300——
2023-08-29$3.22$3.22110,100——
2023-08-28$3.25$3.25105,300——
2023-08-25$3.24$3.2489,400——
2023-08-24$3.26$3.26127,300——
2023-08-23$3.28$3.28117,900——
2023-08-22$3.18$3.1875,300——
2023-08-21$3.28$3.28195,300——
2023-08-18$3.24$3.24239,300——
2023-08-17$3.15$3.15226,800——
2023-08-16$2.91$2.91453,500——
2023-08-15$3.13$3.13116,800——
2023-08-14$3.12$3.12187,900——
2023-08-11$3.27$3.27118,600——
2023-08-10$3.19$3.19153,400——
2023-08-09$3.17$3.17153,000——
2023-08-08$3.26$3.26207,600——
2023-08-07$3.38$3.38404,300——
2023-08-04$3.42$3.42143,400——
2023-08-03$3.45$3.45217,400——
2023-08-02$3.45$3.45460,500——
2023-08-01$3.31$3.31118,100——
2023-07-31$3.39$3.39252,300——
2023-07-28$3.28$3.28285,700——
2023-07-27$2.97$2.97182,900——
2023-07-26$3.08$3.08417,600——
2023-07-25$2.94$2.94373,600——
2023-07-24$3.11$3.11153,300——
2023-07-21$3.17$3.17162,800——
2023-07-20$3.12$3.12192,600——
2023-07-19$3.32$3.32261,400——
2023-07-18$3.36$3.36266,800——
2023-07-17$3.25$3.25240,600——
2023-07-14$3.21$3.21258,500——
2023-07-13$3.30$3.30287,600——
2023-07-12$3.43$3.43222,400——
2023-07-11$3.45$3.45165,700——
2023-07-10$3.55$3.55212,800——
2023-07-07$3.47$3.47234,500——
2023-07-06$3.40$3.40217,400——
2023-07-05$3.48$3.48324,300——
2023-07-03$3.54$3.54103,200——
2023-06-30$3.58$3.58184,300——
2023-06-29$3.57$3.57183,600——
2023-06-28$3.58$3.58218,600——
2023-06-27$3.61$3.61525,200——
2023-06-26$3.37$3.37412,800——
2023-06-23$3.25$3.251,067,300——
2023-06-22$3.75$3.75340,600——
2023-06-21$3.86$3.86437,400——
2023-06-20$3.99$3.99379,900——
2023-06-16$3.85$3.85608,000——
2023-06-15$4.04$4.04526,000——
2023-06-14$3.86$3.86393,300——
2023-06-13$3.99$3.99322,000——
2023-06-12$3.93$3.93269,900——
2023-06-09$3.87$3.87270,600——
2023-06-08$4.01$4.01308,300——
2023-06-07$4.05$4.05500,300——
2023-06-06$3.96$3.96615,900——
2023-06-05$4.07$4.07282,600——
2023-06-02$4.02$4.02532,000——
2023-06-01$4.14$4.14385,100——
2023-05-31$4.04$4.04561,300——
2023-05-30$4.02$4.02551,600——
2023-05-26$3.96$3.96633,600——
2023-05-25$3.66$3.661,420,900——
2023-05-24$4.47$4.47592,900——
2023-05-23$4.47$4.471,234,900——
2023-05-22$4.43$4.432,094,900——
2023-05-19$4.46$4.462,978,400——
2023-05-18$4.11$4.111,287,500——
2023-05-17$3.63$3.631,887,200——
2023-05-16$3.89$3.893,914,800——
2023-05-15$3.13$3.1317,091,300——
2023-05-12$2.83$2.83402,700——
2023-05-11$2.82$2.82328,200——
2023-05-10$2.90$2.90277,400——
2023-05-09$2.93$2.93375,000——
2023-05-08$3.03$3.03741,900——
2023-05-05$2.78$2.78726,900——
2023-05-04$2.73$2.732,328,000——
2023-05-03$2.77$2.77975,700——
2023-05-02$2.61$2.611,434,800——
2023-05-01$2.45$2.45779,700——
2023-04-28$2.27$2.27136,000——
2023-04-27$2.25$2.25287,800——
2023-04-26$2.23$2.23344,000——
2023-04-25$2.19$2.19262,400——
2023-04-24$2.27$2.27337,800——
2023-04-21$2.30$2.30194,600——
2023-04-20$2.28$2.28242,300——
2023-04-19$2.28$2.28257,200——
2023-04-18$2.27$2.27155,800——
2023-04-17$2.28$2.28468,600——
2023-04-14$2.24$2.24360,200——
2023-04-13$2.29$2.29702,500——
2023-04-12$2.19$2.19290,400——
2023-04-11$2.16$2.16219,200——
2023-04-10$2.15$2.15233,500——
2023-04-06$2.17$2.17182,900——
2023-04-05$2.12$2.12329,900——
2023-04-04$2.16$2.16360,400——
2023-04-03$2.21$2.21294,500——
2023-03-31$2.18$2.18425,700——
2023-03-30$2.16$2.16347,000——
2023-03-29$2.16$2.16380,700——
2023-03-28$2.17$2.17427,800——
2023-03-27$2.16$2.16431,500——
2023-03-24$2.15$2.15368,300——
2023-03-23$2.17$2.17466,700——
2023-03-22$2.16$2.16630,100——
2023-03-21$2.22$2.22494,200——
2023-03-20$2.19$2.19427,700——
2023-03-17$2.23$2.23717,700——
2023-03-16$2.21$2.21864,300——
2023-03-15$2.02$2.02542,300——
2023-03-14$2.09$2.09664,400——
2023-03-13$2.01$2.011,065,100——
2023-03-10$1.95$1.951,354,100——
2023-03-09$2.05$2.05462,700——
2023-03-08$2.19$2.19388,100——
2023-03-07$2.18$2.18879,200——
2023-03-06$2.18$2.18533,200——
2023-03-03$2.14$2.14412,900——
2023-03-02$2.13$2.13557,700——
2023-03-01$2.20$2.201,424,500——
2023-02-28$2.10$2.10387,700——
2023-02-27$2.08$2.08744,700——
2023-02-24$2.10$2.10636,900——
2023-02-23$2.08$2.08934,000——
2023-02-22$2.10$2.10431,900——
2023-02-21$2.06$2.06826,700——
2023-02-17$2.18$2.18522,200——
2023-02-16$2.17$2.171,401,700——
2023-02-15$2.20$2.201,167,000——
2023-02-14$2.23$2.231,345,900——
2023-02-13$2.16$2.161,259,800——
2023-02-10$2.17$2.172,330,800——
2023-02-09$2.20$2.203,473,800——
2023-02-08$2.08$2.081,245,900——
2023-02-07$2.05$2.051,875,300——
2023-02-06$2.08$2.08969,300——
2023-02-03$2.07$2.071,217,000——
2023-02-02$2.06$2.061,684,400——
2023-02-01$2.06$2.061,423,700——
2023-01-31$1.99$1.991,327,400——
2023-01-30$1.99$1.991,397,500——
2023-01-27$1.94$1.941,575,200——
2023-01-26$1.93$1.932,215,000——
2023-01-25$2.06$2.061,801,700——
2023-01-24$2.04$2.041,589,400——
2023-01-23$2.04$2.041,964,100——
2023-01-20$2.06$2.061,740,500——
2023-01-19$2.11$2.113,944,300——
2023-01-18$2.18$2.184,705,500——
2023-01-17$2.02$2.026,613,500——
2023-01-13$2.25$2.259,013,900——
2023-01-12$2.54$2.5428,551,500——
2023-01-11$10.79$10.791,082,000——
2023-01-10$10.20$10.20735,300——
2023-01-09$9.55$9.551,648,100——
2023-01-06$11.49$11.491,374,800——
2023-01-05$13.10$13.10861,900——
2023-01-04$12.73$12.73942,800——
2023-01-03$12.40$12.401,310,200——