MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORMP — Oramed Pharmaceuticals Inc.
NasdaqOramed Pharmaceuticals Inc.
$4.37
-0.01(-0.23%)
- O
- 4.43
- H
- 4.45
- L
- 4.35
- V
- 84.72K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.37
Period Return+87.55%
Period High$5.47
Period Low$1.98
Avg Daily Volume173.7K
Total Trading Days365
ORMP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.43 | $4.45 | $4.35 | $4.37 | $-0.01 | -0.23% | 84,722 | $4.39 | $4.35 $4.45 |
| Oct 6, 2026 | $4.55 | $4.58 | $4.36 | $4.38 | $-0.17 | -3.74% | 96,232 | $4.43 | $4.36 $4.58 |
| Oct 5, 2026 | $4.50 | $4.57 | $4.43 | $4.55 | +$0.06 | +1.34% | 104,134 | $4.52 | $4.43 $4.57 |
| Oct 2, 2026 | $4.53 | $4.57 | $4.39 | $4.49 | +$0.01 | +0.22% | 178,322 | $4.45 | $4.39 $4.57 |
| Oct 1, 2026 | $4.65 | $4.69 | $4.43 | $4.48 | $-0.19 | -4.07% | 272,601 | $4.51 | $4.43 $4.69 |
| Sep 30, 2026 | $4.70 | $4.72 | $4.66 | $4.67 | $-0.02 | -0.43% | 129,151 | $4.68 | $4.66 $4.72 |
| Sep 29, 2026 | $4.76 | $4.80 | $4.67 | $4.69 | $-0.06 | -1.26% | 170,670 | $4.70 | $4.67 $4.80 |
| Sep 28, 2026 | $4.70 | $4.78 | $4.65 | $4.75 | +$0.02 | +0.42% | 110,385 | $4.73 | $4.65 $4.78 |
| Sep 25, 2026 | $4.80 | $4.90 | $4.72 | $4.73 | $-0.06 | -1.25% | 177,851 | $4.78 | $4.72 $4.90 |
| Sep 24, 2026 | $4.71 | $4.88 | $4.65 | $4.79 | +$0.07 | +1.48% | 149,322 | $4.80 | $4.65 $4.88 |
| Sep 23, 2026 | $4.74 | $4.74 | $4.62 | $4.72 | $-0.03 | -0.63% | 134,796 | $4.69 | $4.62 $4.74 |
| Sep 22, 2026 | $4.71 | $4.84 | $4.71 | $4.75 | +$0.05 | +1.06% | 145,231 | $4.76 | $4.71 $4.84 |
| Sep 21, 2026 | $4.76 | $4.76 | $4.67 | $4.70 | $-0.04 | -0.84% | 98,047 | $4.71 | $4.67 $4.76 |
| Sep 18, 2026 | $4.65 | $4.80 | $4.61 | $4.74 | +$0.07 | +1.50% | 806,107 | $4.73 | $4.61 $4.80 |
| Sep 17, 2026 | $4.70 | $4.77 | $4.65 | $4.67 | +$0.05 | +1.08% | 128,041 | $4.69 | $4.65 $4.77 |
| Sep 16, 2026 | $4.63 | $4.67 | $4.54 | $4.62 | +$0.00 | +0.00% | 122,765 | $4.62 | $4.54 $4.67 |
| Sep 15, 2026 | $4.64 | $4.66 | $4.55 | $4.62 | $-0.05 | -1.07% | 142,825 | $4.60 | $4.55 $4.66 |
| Sep 14, 2026 | $4.64 | $4.76 | $4.64 | $4.67 | +$0.01 | +0.21% | 134,995 | $4.69 | $4.64 $4.76 |
| Sep 11, 2026 | $4.81 | $4.82 | $4.65 | $4.66 | $-0.10 | -2.10% | 144,534 | $4.70 | $4.65 $4.82 |
| Sep 10, 2026 | $4.74 | $4.85 | $4.66 | $4.76 | $-0.02 | -0.42% | 131,469 | $4.75 | $4.66 $4.85 |
| Sep 9, 2026 | $4.94 | $4.94 | $4.70 | $4.78 | $-0.20 | -4.02% | 245,686 | $4.77 | $4.70 $4.94 |
| Sep 8, 2026 | $4.99 | $5.01 | $4.92 | $4.98 | $-0.03 | -0.60% | 118,174 | $4.97 | $4.92 $5.01 |
| Sep 4, 2026 | $4.92 | $5.05 | $4.86 | $5.01 | +$0.08 | +1.62% | 226,874 | $4.96 | $4.86 $5.05 |
| Sep 3, 2026 | $5.11 | $5.11 | $4.81 | $4.93 | $-0.14 | -2.76% | 187,973 | $4.92 | $4.81 $5.11 |
| Sep 2, 2026 | $4.85 | $5.15 | $4.85 | $5.07 | +$0.22 | +4.54% | 188,471 | $5.07 | $4.85 $5.15 |
| Sep 1, 2026 | $5.00 | $5.15 | $4.80 | $4.85 | $-0.17 | -3.39% | 255,346 | $4.96 | $4.80 $5.15 |
| Aug 31, 2026 | $5.03 | $5.06 | $4.90 | $5.02 | $-0.01 | -0.20% | 242,855 | $4.99 | $4.90 $5.06 |
| Aug 28, 2026 | $5.14 | $5.15 | $5.01 | $5.03 | $-0.07 | -1.37% | 154,133 | $5.07 | $5.01 $5.15 |
| Aug 27, 2026 | $5.35 | $5.47 | $5.06 | $5.10 | $-0.24 | -4.49% | 276,400 | $5.25 | $5.06 $5.47 |
| Aug 26, 2026 | $5.31 | $5.43 | $5.12 | $5.34 | +$0.13 | +2.50% | 403,560 | $5.30 | $5.12 $5.43 |