NasdaqCM - Nasdaq Real Time Price
USD
Oramed Pharmaceuticals Inc. (ORMP)
4.1100
-0.1200
(-2.84%)
At close: October 30 at 4:00:00 PM EDT
4.1300
+0.0200
(+0.49%)
After hours: October 30 at 4:00:11 PM EDT
Trade ORMP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.2200
4.2900
4.0800
4.1100
4.1100
91,500
Oct 29, 2026
4.1500
4.2900
4.1500
4.2300
4.2300
91,000
Oct 28, 2026
4.1000
4.1700
4.1000
4.1600
4.1600
55,700
Oct 27, 2026
4.1000
4.1700
4.0500
4.1600
4.1600
97,200
Oct 26, 2026
4.1400
4.2000
4.0400
4.0800
4.0800
109,100
Oct 23, 2026
4.1000
4.1700
4.0600
4.1300
4.1300
115,700
Oct 22, 2026
4.0900
4.2100
4.0800
4.1200
4.1200
97,600
Oct 21, 2026
4.1600
4.2100
4.0600
4.1400
4.1400
84,400
Oct 20, 2026
4.0600
4.2200
4.0500
4.1500
4.1500
142,300
Oct 19, 2026
4.0800
4.1000
3.8900
4.0600
4.0600
162,700
Oct 16, 2026
4.1900
4.1900
3.9900
4.0700
4.0700
277,100
Oct 15, 2026
4.1800
4.2800
4.1500
4.1800
4.1800
128,200
Oct 14, 2026
4.1200
4.2200
4.1200
4.1400
4.1400
146,600
Oct 13, 2026
4.2800
4.2800
4.1500
4.1700
4.1700
113,800
Oct 12, 2026
4.3400
4.3500
4.2100
4.2700
4.2700
73,200
Oct 9, 2026
4.1700
4.3400
4.1500
4.3300
4.3300
193,500
Oct 8, 2026
4.3600
4.3600
4.1600
4.2000
4.2000
166,500
Oct 7, 2026
4.4300
4.4500
4.3500
4.3700
4.3700
84,700
Oct 6, 2026
4.5500
4.5800
4.3600
4.3800
4.3800
96,200
Oct 5, 2026
4.5000
4.5700
4.4300
4.5500
4.5500
104,100
Oct 2, 2026
4.5300
4.5700
4.3900
4.4900
4.4900
178,300
Oct 1, 2026
4.6500
4.6900
4.4300
4.4800
4.4800
272,600
Sep 30, 2026
4.7000
4.7200
4.6600
4.6700
4.6700
129,200
Sep 29, 2026
4.7600
4.8000
4.6700
4.6900
4.6900
170,700
Sep 28, 2026
4.7000
4.7800
4.6500
4.7500
4.7500
110,400
Sep 25, 2026
4.8000
4.9000
4.7200
4.7300
4.7300
177,900
Sep 24, 2026
4.7100
4.8800
4.6500
4.7900
4.7900
149,300
Sep 23, 2026
4.7400
4.7400
4.6200
4.7200
4.7200
134,800
Sep 22, 2026
4.7100
4.8400
4.7100
4.7500
4.7500
145,200
Sep 21, 2026
4.7600
4.7600
4.6700
4.7000
4.7000
97,400
Sep 18, 2026
4.6500
4.8000
4.6100
4.7400
4.7400
804,600
Sep 17, 2026
4.7000
4.7700
4.6500
4.6700
4.6700
128,000
Sep 16, 2026
4.6300
4.6700
4.5400
4.6200
4.6200
122,800
Sep 15, 2026
4.6400
4.6600
4.5500
4.6200
4.6200
142,800
Sep 14, 2026
4.6400
4.7600
4.6400
4.6700
4.6700
135,000
Sep 11, 2026
4.8100
4.8200
4.6500
4.6600
4.6600
144,500
Sep 10, 2026
4.7400
4.8500
4.6600
4.7600
4.7600
131,500
Sep 9, 2026
4.9400
4.9400
4.7000
4.7800
4.7800
244,800
Sep 8, 2026
4.9900
5.0100
4.9200
4.9800
4.9800
118,200
Sep 4, 2026
4.9200
5.0500
4.8600
5.0100
5.0100
226,900
Sep 3, 2026
5.1100
5.1100
4.8100
4.9300
4.9300
188,000
Sep 2, 2026
4.8500
5.1500
4.8500
5.0700
5.0700
188,600
Sep 1, 2026
5.0000
5.1500
4.8000
4.8500
4.8500
255,300
Aug 31, 2026
5.0300
5.0600
4.9000
5.0200
5.0200
242,900
Aug 28, 2026
5.1400
5.1500
5.0100
5.0300
5.0300
154,100
Aug 27, 2026
5.3500
5.4700
5.0600
5.1000
5.1000
276,300
Aug 26, 2026
5.3100
5.4300
5.1200
5.3400
5.3400
400,500
Aug 25, 2026
4.8000
5.2500
4.8000
5.2100
5.2100
641,500
Aug 24, 2026
4.8000
4.8600
4.7400
4.8200
4.8200
90,700
Aug 21, 2026
4.8100
4.8800
4.7500
4.8100
4.8100
126,100
Aug 20, 2026
4.7800
4.8600
4.6800
4.7900
4.7900
177,200
Aug 19, 2026
4.8300
4.9400
4.7000
4.7900
4.7900
363,200
Aug 18, 2026
4.5600
4.8200
4.4800
4.7800
4.7800
300,900
Aug 17, 2026
4.5300
4.6000
4.4400
4.5700
4.5700
223,900
Aug 14, 2026
4.3000
4.5300
4.3000
4.4800
4.4800
156,800
Aug 13, 2026
4.3500
4.4500
4.3000
4.3800
4.3800
152,000
Aug 12, 2026
4.2700
4.4700
4.2200
4.2700
4.2700
162,900
Aug 11, 2026
4.2100
4.3500
4.1600
4.2500
4.2500
164,100
Aug 10, 2026
4.3100
4.3500
4.1800
4.2000
4.2000
167,500
Aug 7, 2026
4.3000
4.3800
4.2800
4.3000
4.3000
110,500
Aug 6, 2026
4.2700
4.4200
4.2500
4.3000
4.3000
187,600
Aug 5, 2026
4.4800
4.5200
4.3100
4.3200
4.3200
162,400
Aug 4, 2026
4.3800
4.4800
4.2200
4.4600
4.4600
242,800
Aug 3, 2026
4.1100
4.4000
4.0600
4.3900
4.3900
282,500
Jul 31, 2026
4.1200
4.1300
3.9400
4.0700
4.0700
208,600
Jul 30, 2026
4.0000
4.1400
3.9800
4.1200
4.1200
150,200
Jul 29, 2026
4.1800
4.1900
3.9600
3.9700
3.9700
130,700
Jul 28, 2026
4.1600
4.1800
4.0600
4.1700
4.1700
112,700
Jul 27, 2026
4.0600
4.1700
4.0600
4.1600
4.1600
73,100
Jul 24, 2026
4.1800
4.1800
3.9600
4.0300
4.0300
134,500
Jul 23, 2026
3.9800
4.1900
3.9500
4.1600
4.1600
152,300
Jul 22, 2026
4.0100
4.0900
4.0000
4.0200
4.0200
161,600
Jul 21, 2026
4.1200
4.2200
4.0100
4.0200
4.0200
263,600
Jul 20, 2026
4.0400
4.1300
4.0400
4.1000
4.1000
92,000
Jul 17, 2026
3.9600
4.1300
3.9600
4.0300
4.0300
184,300
Jul 16, 2026
4.0600
4.2700
4.0000
4.0500
4.0500
144,500
Jul 15, 2026
4.0300
4.0700
3.9100
4.0600
4.0600
155,300
Jul 14, 2026
3.9900
4.1100
3.9200
4.0000
4.0000
140,200
Jul 13, 2026
4.0000
4.0500
3.9300
3.9600
3.9600
226,500
Jul 10, 2026
4.1800
4.2200
4.0400
4.0400
4.0400
226,900
Jul 9, 2026
4.2700
4.3800
4.1800
4.1800
4.1800
311,500
Jul 8, 2026
4.2700
4.4200
4.2700
4.2900
4.2900
200,700
Jul 7, 2026
4.5900
4.6200
4.3000
4.3000
4.3000
235,400
Jul 6, 2026
4.6500
4.7300
4.5200
4.5700
4.5700
281,100
Jul 2, 2026
4.7300
4.8300
4.4900
4.6000
4.6000
360,800
Jul 1, 2026
4.7500
4.8100
4.2600
4.6100
4.6100
1,022,000
Jun 30, 2026
4.6300
4.8600
4.6000
4.8100
4.8100
371,200
Jun 29, 2026
4.6600
4.7000
4.3700
4.6400
4.6400
371,000
Jun 26, 2026
4.9900
5.1100
4.4200
4.6700
4.6700
4,231,400
Jun 25, 2026
4.3000
5.1900
4.3000
5.0000
5.0000
1,198,700
Jun 24, 2026
4.1600
4.3400
4.0800
4.3000
4.3000
207,900
Jun 23, 2026
3.9700
4.2000
3.9600
4.1700
4.1700
366,100
Jun 22, 2026
3.8800
4.0800
3.8300
4.0100
4.0100
191,600
Jun 18, 2026
3.8600
3.8900
3.8100
3.8800
3.8800
149,700
Jun 17, 2026
3.8100
3.9200
3.7700
3.7900
3.7900
237,800
Jun 16, 2026
3.8200
3.9100
3.7600
3.7700
3.7700
122,300
Jun 15, 2026
3.8700
3.9200
3.8200
3.8400
3.8400
136,000
Jun 12, 2026
3.8300
3.9300
3.8100
3.8700
3.8700
112,800
Jun 11, 2026
3.7400
3.8600
3.7000
3.8000
3.8000
159,100
Jun 10, 2026
3.6200
3.7700
3.5500
3.7000
3.7000
173,700
Jun 9, 2026
3.6600
3.7500
3.5800
3.6500
3.6500
217,200
Jun 8, 2026
3.6800
3.7800
3.6400
3.6400
3.6400
135,000
Jun 5, 2026
3.8100
3.8100
3.6500
3.7100
3.7100
99,700
Jun 4, 2026
3.6500
3.8700
3.6500
3.8100
3.8100
167,000
Jun 3, 2026
3.6000
3.7700
3.6000
3.6500
3.6500
363,500
Jun 2, 2026
3.8500
3.9600
3.5800
3.6000
3.6000
395,200
Jun 1, 2026
3.9300
4.0200
3.8000
3.8900
3.8900
176,800
May 29, 2026
3.9600
4.0500
3.9000
3.9700
3.9700
122,000
May 28, 2026
3.9400
4.0600
3.8000
3.9600
3.9600
326,500
May 27, 2026
3.9400
4.1400
3.9000
3.9800
3.9800
133,800
May 26, 2026
4.0000
4.1500
3.8700
4.0400
4.0400
312,900
May 22, 2026
4.4000
4.4000
3.9800
3.9900
3.9900
155,600
May 21, 2026
4.2900
4.4300
4.1300
4.3800
4.3800
82,300
May 20, 2026
4.2500
4.3500
4.1800
4.2800
4.2800
149,300
May 19, 2026
4.2600
4.4200
4.0600
4.3300
4.3300
285,700
May 18, 2026
4.6300
4.6900
4.2100
4.2900
4.2900
380,500
May 15, 2026
4.6100
4.7500
4.5300
4.6400
4.6400
175,400
May 14, 2026
4.6000
4.7500
4.4900
4.7300
4.7300
118,000
May 13, 2026
4.4500
4.6300
4.4500
4.5600
4.5600
183,600
May 12, 2026
4.6200
4.6200
4.3500
4.4500
4.4500
156,200
May 11, 2026
4.2500
5.0100
4.2300
4.6200
4.6200
607,100
May 8, 2026
3.9300
4.1000
3.9100
4.0900
4.0900
258,400
May 7, 2026
3.9300
3.9300
3.8300
3.9100
3.9100
103,200
May 6, 2026
4.0000
4.0000
3.8400
3.9200
3.9200
136,200
May 5, 2026
4.0000
4.0000
3.8700
3.9800
3.9800
137,600
May 4, 2026
3.9700
4.0200
3.9100
3.9300
3.9300
100,200
May 1, 2026
3.9000
4.0000
3.8700
3.9800
3.9800
108,000
Apr 30, 2026
3.8600
3.9200
3.8500
3.8800
3.8800
112,700
Apr 29, 2026
4.0300
4.0300
3.8300
3.8400
3.8400
165,700
Apr 28, 2026
4.0800
4.2200
3.9900
4.0300
4.0300
227,800
Apr 27, 2026
3.8500
4.2000
3.8400
4.1100
4.1100
428,100
Apr 24, 2026
3.8400
3.8800
3.7700
3.8500
3.8500
60,000
Apr 23, 2026
3.8900
3.9000
3.8100
3.8400
3.8400
95,000
Apr 22, 2026
3.8600
3.9400
3.8600
3.9000
3.9000
98,100
Apr 21, 2026
3.8300
3.9400
3.8000
3.8500
3.8500
138,000
Apr 20, 2026
3.8500
3.8500
3.6600
3.8300
3.8300
155,300
Apr 17, 2026
3.8200
3.9600
3.8200
3.8800
3.8800
87,700
Apr 16, 2026
3.7800
3.8900
3.7500
3.8600
3.8600
88,700
Apr 15, 2026
3.8100
3.9100
3.7300
3.8200
3.8200
103,900
Apr 14, 2026
3.8100
3.9100
3.7000
3.8000
3.8000
180,500
Apr 13, 2026
3.5200
3.7900
3.5000
3.7900
3.7900
165,800
Apr 10, 2026
3.5200
3.5500
3.4700
3.5300
3.5300
55,700
Apr 9, 2026
3.4500
3.5300
3.4100
3.5200
3.5200
85,700
Apr 8, 2026
3.5100
3.5400
3.4300
3.4800
3.4800
82,700
Apr 7, 2026
3.4100
3.5400
3.4100
3.5200
3.5200
90,800
Apr 6, 2026
3.4100
3.5500
3.3600
3.4400
3.4400
61,500
Apr 2, 2026
3.3300
3.4400
3.3100
3.4200
3.4200
42,900
Apr 1, 2026
3.4200
3.4700
3.3100
3.3900
3.3900
108,800
Mar 31, 2026
3.3300
3.4400
3.2800
3.4000
3.4000
64,200
Mar 30, 2026
3.3300
3.4600
3.2300
3.2800
3.2800
86,800
Mar 27, 2026
3.2900
3.5200
3.2300
3.3100
3.3100
102,400
Mar 26, 2026
3.4900
3.5300
3.2600
3.3200
3.3200
108,000
Mar 25, 2026
3.4500
3.5200
3.3700
3.5000
3.5000
83,400
Mar 24, 2026
3.5400
3.5500
3.3700
3.4200
3.4200
174,700
Mar 23, 2026
3.5700
3.6100
3.5100
3.5500
3.5500
106,500
Mar 20, 2026
3.6200
3.6400
3.4700
3.4900
3.4900
81,400
Mar 19, 2026
3.5200
3.6200
3.4800
3.6100
3.6100
90,800
Mar 18, 2026
3.6000
3.6200
3.5500
3.5700
3.5700
65,700
Mar 17, 2026
3.5200
3.6800
3.5200
3.6100
3.6100
127,600
Mar 16, 2026
3.4100
3.6500
3.4100
3.5000
3.5000
163,300
Mar 13, 2026
3.3900
3.5800
3.3500
3.4300
3.4300
221,800
Mar 12, 2026
3.3800
3.4300
3.2700
3.3800
3.3800
83,200
Mar 11, 2026
3.3200
3.4800
3.3100
3.4000
3.4000
108,000
Mar 10, 2026
3.2300
3.3900
3.2000
3.3300
3.3300
160,900
Mar 9, 2026
3.2400
3.2800
3.1500
3.2600
3.2600
115,100
Mar 6, 2026
3.3700
3.4400
3.2800
3.2900
3.2900
123,600
Mar 5, 2026
3.5600
3.6000
3.2900
3.4100
3.4100
104,000
Mar 4, 2026
3.4200
3.6600
3.4200
3.6200
3.6200
164,500
Mar 3, 2026
3.3800
3.4700
3.2500
3.3800
3.3800
117,000
Mar 2, 2026
3.4100
3.4700
3.3200
3.3400
3.3400
317,400
Feb 27, 2026
3.3800
3.5500
3.3800
3.4200
3.4200
108,800
Feb 26, 2026
3.6700
3.7400
3.3500
3.4300
3.4300
179,100
Feb 25, 2026
3.4600
3.7600
3.4200
3.7300
3.7300
463,500
Feb 24, 2026
3.3100
3.4800
3.2900
3.4600
3.4600
144,400
Feb 23, 2026
3.2300
3.3500
3.2000
3.3100
3.3100
368,400
Feb 20, 2026
3.1500
3.2900
3.1500
3.2200
3.2200
102,000
Feb 19, 2026
3.2900
3.2900
3.1300
3.1700
3.1700
201,900
Feb 18, 2026
3.2000
3.3600
3.2000
3.3000
3.3000
155,800
Feb 17, 2026
3.2000
3.3000
3.1700
3.2000
3.2000
111,900
Feb 13, 2026
3.1700
3.3300
3.1500
3.2500
3.2500
62,900
Feb 12, 2026
3.2300
3.3500
3.1400
3.1700
3.1700
114,400
Feb 11, 2026
3.3700
3.4000
3.2100
3.2500
3.2500
98,700
Feb 10, 2026
3.4200
3.5100
3.3800
3.3800
3.3800
157,500
Feb 9, 2026
3.4000
3.4900
3.3600
3.4300
3.4300
164,200
Feb 6, 2026
3.2800
3.4100
3.2200
3.4100
3.4100
167,100
Feb 5, 2026
3.3700
3.5000
3.2400
3.2400
3.2400
210,600
Feb 4, 2026
3.4500
3.5200
3.3900
3.4200
3.4200
205,900
Feb 3, 2026
3.4100
3.4400
3.3300
3.4100
3.4100
115,200
Feb 2, 2026
3.3300
3.4500
3.2700
3.4000
3.4000
150,300
Jan 30, 2026
3.4000
3.4200
3.2900
3.3700
3.3700
140,400
Jan 29, 2026
3.4700
3.5100
3.3700
3.4200
3.4200
133,700
Jan 28, 2026
3.4600
3.5900
3.4200
3.4700
3.4700
177,600
Jan 27, 2026
3.5300
3.5900
3.4500
3.4800
3.4800
211,500
Jan 26, 2026
3.4000
3.6000
3.3300
3.5900
3.5900
436,200
Jan 23, 2026
3.3800
3.4700
3.3400
3.3900
3.3900
217,800
Jan 22, 2026
3.4300
3.4800
3.3100
3.3200
3.3200
280,700
Jan 21, 2026
3.4900
3.6500
3.4300
3.4400
3.4400
237,600
Jan 20, 2026
3.5100
3.5300
3.3500
3.5200
3.5200
336,100
Jan 16, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
3.4700
3.7100
3.3700
3.6800
3.6800
320,900
Jan 15, 2026
3.7100
3.7100
3.4600
3.6900
3.4400
527,900
Jan 14, 2026
3.4300
3.6700
3.4100
3.6400
3.3934
1,534,300
Jan 13, 2026
3.4700
3.6700
3.3200
3.3900
3.1603
532,600
Jan 12, 2026
3.4500
3.4900
3.3500
3.4300
3.1976
179,000
Jan 9, 2026
3.5100
3.5400
3.3100
3.4300
3.1976
241,900
Jan 8, 2026
3.2700
3.5000
3.2500
3.4800
3.2442
330,000
Jan 7, 2026
3.1400
3.3000
3.1400
3.2700
3.0485
376,800
Jan 6, 2026
2.9400
3.0900
2.9100
3.0700
2.8620
132,100
Jan 5, 2026
2.9200
2.9900
2.8600
2.9600
2.7595
65,600
Jan 2, 2026
2.8600
2.9800
2.8300
2.9100
2.7128
83,600
Dec 31, 2025
2.8000
2.8900
2.7500
2.8500
2.6569
108,900
Dec 30, 2025
2.9000
2.9300
2.7700
2.8100
2.6196
213,700
Dec 29, 2025
2.9900
2.9900
2.8800
2.9100
2.7128
132,200
Dec 26, 2025
3.1600
3.1600
2.9300
2.9500
2.7501
103,500
Dec 24, 2025
2.9900
3.2400
2.9900
3.1500
2.9366
277,400
Dec 23, 2025
2.9100
3.0000
2.9100
2.9500
2.7501
47,600
Dec 22, 2025
2.9100
3.0300
2.8900
2.9600
2.7595
69,300
Dec 19, 2025
2.9700
2.9800
2.8300
2.9300
2.7315
121,900
Dec 18, 2025
3.0400
3.0600
2.9800
2.9800
2.7781
74,100
Dec 17, 2025
3.1000
3.1900
3.0100
3.0300
2.8247
132,200
Dec 16, 2025
3.0800
3.1500
3.0600
3.0800
2.8713
118,600
Dec 15, 2025
3.1400
3.1700
3.0300
3.0800
2.8713
227,700
Dec 12, 2025
3.0300
3.2000
3.0000
3.0700
2.8620
170,000
Dec 11, 2025
2.9000
3.1400
2.8600
3.0400
2.8340
920,300
Dec 10, 2025
2.7000
2.9200
2.6900
2.9000
2.7035
241,400
Dec 9, 2025
2.7000
2.7700
2.6700
2.6800
2.4984
40,700
Dec 8, 2025
2.6600
2.7700
2.6600
2.6900
2.5078
57,500
Dec 5, 2025
2.7000
2.7500
2.6700
2.6900
2.5078
55,600
Dec 4, 2025
2.7200
2.7500
2.6900
2.7200
2.5357
62,300
Dec 3, 2025
2.7300
2.7600
2.7200
2.7200
2.5357
90,500
Dec 2, 2025
2.7000
2.8400
2.6900
2.7500
2.5637
154,000
Dec 1, 2025
2.8000
2.8000
2.6800
2.7500
2.5637
119,900
Nov 28, 2025
2.8500
2.8900
2.7500
2.8500
2.6569
163,000
Nov 26, 2025
2.8600
2.9200
2.8100
2.8500
2.6569
272,200
Nov 25, 2025
2.5500
2.9900
2.5300
2.8800
2.6849
513,100
Nov 24, 2025
2.6200
2.6500
2.5200
2.5900
2.4145
233,800
Nov 21, 2025
2.4100
2.6400
2.4000
2.5800
2.4052
763,400
Nov 20, 2025
2.4900
2.5000
2.3800
2.4200
2.2560
115,700
Nov 19, 2025
2.4800
2.6500
2.4700
2.5000
2.3306
353,600
Nov 18, 2025
2.3300
2.5000
2.3200
2.4900
2.3213
366,000
Nov 17, 2025
2.3200
2.3600
2.2500
2.3400
2.1815
684,800
Nov 14, 2025
2.3500
2.4000
2.3300
2.3300
2.1721
74,400
Nov 13, 2025
2.3900
2.4900
2.3500
2.4000
2.2374
172,400
Nov 12, 2025
2.3700
2.4700
2.3700
2.4700
2.3027
121,000
Nov 11, 2025
2.2500
2.4300
2.2300
2.4200
2.2560
270,500
Nov 10, 2025
2.2000
2.3000
2.1900
2.2800
2.1255
139,700
Nov 7, 2025
2.1800
2.2200
2.0900
2.1900
2.0416
86,300
Nov 6, 2025
2.2200
2.2300
2.1600
2.2000
2.0509
115,900
Nov 5, 2025
2.2600
2.2900
2.2000
2.2400
2.0882
170,400
Nov 4, 2025
2.3500
2.4000
2.2700
2.2800
2.1255
242,400
Nov 3, 2025
2.3300
2.3900
2.2900
2.3600
2.2001
245,600
Oct 31, 2025
2.4100
2.4100
2.3200
2.3900
2.2281
113,400
