Oramed Pharmaceuticals Stock Price History
NASDAQ: ORMPHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.33+0.13 (+3.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ORMP price history at a glance
The price history for Oramed Pharmaceuticals (ORMP) on this page begins on April 30, 2007, when the stock closed at $9.00; it most recently closed at $4.33 on October 5, 2026. The highest price in this record is $31.73, reached on January 13, 2014; the latest close is 86.4% below that peak. Across the 18 complete calendar years in the table, ORMP finished higher in 10 and lower in 8. Its best year was 2013 (+354.8%) and its worst was 2023 (-80.8%).
Over roughly 19 years the share price changed -51.9%, a -3.7% compound annual price return (excluding dividends). In the last 12 months alone, ORMP has gained 82.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $31.73
- Date of high
- Jan 13, 2014
- Low since 2007
- $1.67
- Date of low
- Oct 30, 2023
- 52-week high
- $5.47
- 52-week low
- $2.09
- Last close
- $4.33
ORMP returns
1 week
-3.56%
1 month
-9.41%
3 months
+7.18%
6 months
+22.66%
Year to date
+51.93%
1 year
+82.70%
3 years
+98.62%
5 years
-80.37%
ORMP price return, excluding dividends.
ORMP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.33 | +48.80% |
| 2025 | 2.91 | +19.26% |
| 2024 | 2.44 | +5.63% |
| 2023 | 2.31 | -80.80% |
| 2022 | 12.03 | -15.76% |
| 2021 | 14.28 | +236.79% |
| 2020 | 4.24 | -12.58% |
| 2019 | 4.85 | +38.18% |
| 2018 | 3.51 | -61.00% |
| 2017 | 9.00 | +47.06% |
| 2016 | 6.12 | -28.42% |
| 2015 | 8.55 | +71.00% |
| 2014 | 5.00 | -72.24% |
| 2013 | 18.01 | +354.80% |
| 2012 | 3.96 | +17.86% |
| 2011 | 3.36 | -6.67% |
| 2010 | 3.60 | -33.33% |
| 2009 | 5.40 | +12.50% |
| 2008 | 4.80 | +33.33% |
| 2007* | 3.60 | -60.00% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
ORMP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.17 | 4.34 | 4.15 | 4.33 | +3.10% | |
| 4.36 | 4.36 | 4.16 | 4.20 | -3.89% | |
| 4.35 | 4.45 | 4.35 | 4.37 | -0.23% | |
| 4.55 | 4.58 | 4.36 | 4.38 | -3.74% | |
| 4.50 | 4.57 | 4.43 | 4.55 | +1.34% | |
| 4.53 | 4.57 | 4.39 | 4.49 | +0.22% | |
| 4.65 | 4.69 | 4.43 | 4.48 | -4.07% | |
| 4.70 | 4.72 | 4.66 | 4.67 | -0.43% | |
| 4.76 | 4.80 | 4.67 | 4.69 | -1.26% | |
| 4.70 | 4.78 | 4.65 | 4.75 | +0.42% | |
| 4.80 | 4.90 | 4.72 | 4.73 | -1.25% | |
| 4.71 | 4.88 | 4.65 | 4.79 | +1.48% | |
| 4.74 | 4.74 | 4.62 | 4.72 | -0.63% | |
| 4.71 | 4.84 | 4.71 | 4.75 | +1.06% | |
| 4.76 | 4.76 | 4.67 | 4.70 | -0.84% | |
| 4.65 | 4.80 | 4.61 | 4.74 | +1.50% | |
| 4.70 | 4.77 | 4.65 | 4.67 | +1.08% | |
| 4.63 | 4.67 | 4.54 | 4.62 | 0.00% | |
| 4.64 | 4.66 | 4.55 | 4.62 | -1.07% | |
| 4.64 | 4.76 | 4.64 | 4.67 | +0.21% | |
| 4.81 | 4.82 | 4.65 | 4.66 | -2.10% | |
| 4.74 | 4.85 | 4.66 | 4.76 | -0.42% | |
| 4.94 | 4.94 | 4.70 | 4.78 | -4.02% | |
| 4.99 | 5.01 | 4.92 | 4.98 | -0.60% | |
| 4.92 | 5.05 | 4.86 | 5.01 | +1.62% | |
| 5.11 | 5.11 | 4.81 | 4.93 | -2.76% | |
| 4.85 | 5.15 | 4.85 | 5.07 | +4.54% | |
| 5.00 | 5.15 | 4.80 | 4.85 | -3.39% | |
| 5.03 | 5.06 | 4.90 | 5.02 | -0.20% | |
| 5.14 | 5.15 | 5.01 | 5.03 | -1.37% | |
| 5.35 | 5.47 | 5.06 | 5.10 | -4.49% | |
| 5.31 | 5.43 | 5.12 | 5.34 | +2.50% | |
| 4.80 | 5.25 | 4.80 | 5.21 | +8.09% | |
| 4.80 | 4.86 | 4.74 | 4.82 | +0.21% | |
| 4.81 | 4.88 | 4.75 | 4.81 | +0.42% | |
| 4.78 | 4.86 | 4.68 | 4.79 | 0.00% | |
| 4.83 | 4.94 | 4.70 | 4.79 | +0.21% | |
| 4.56 | 4.82 | 4.48 | 4.78 | +4.60% | |
| 4.53 | 4.60 | 4.44 | 4.57 | +2.01% | |
| 4.30 | 4.53 | 4.30 | 4.48 | +2.28% | |
| 4.35 | 4.45 | 4.30 | 4.38 | +2.58% | |
| 4.27 | 4.47 | 4.22 | 4.27 | +0.47% | |
| 4.21 | 4.35 | 4.16 | 4.25 | +1.19% | |
| 4.31 | 4.35 | 4.18 | 4.20 | -2.33% | |
| 4.30 | 4.38 | 4.28 | 4.30 | 0.00% | |
| 4.27 | 4.42 | 4.25 | 4.30 | -0.46% | |
| 4.48 | 4.52 | 4.31 | 4.32 | -3.14% | |
| 4.38 | 4.48 | 4.22 | 4.46 | +1.59% | |
| 4.11 | 4.40 | 4.06 | 4.39 | +7.86% | |
| 4.12 | 4.13 | 3.94 | 4.07 | -1.21% | |
| 4.00 | 4.14 | 3.98 | 4.12 | +3.78% | |
| 4.18 | 4.19 | 3.96 | 3.97 | -4.80% | |
| 4.16 | 4.18 | 4.06 | 4.17 | +0.24% | |
| 4.06 | 4.17 | 4.06 | 4.16 | +3.23% | |
| 4.18 | 4.18 | 3.96 | 4.03 | -3.12% | |
| 3.98 | 4.19 | 3.95 | 4.16 | +3.48% | |
| 4.01 | 4.09 | 4.00 | 4.02 | 0.00% | |
| 4.12 | 4.22 | 4.01 | 4.02 | -1.95% | |
| 4.04 | 4.13 | 4.04 | 4.10 | +1.74% | |
| 3.96 | 4.13 | 3.96 | 4.03 | -0.49% | |
| 4.06 | 4.27 | 4.00 | 4.05 | -0.25% | |
| 4.03 | 4.07 | 3.91 | 4.06 | +1.50% | |
| 3.99 | 4.11 | 3.92 | 4.00 | +1.01% | |
| 4.00 | 4.05 | 3.93 | 3.96 | -1.98% | |
| 4.18 | 4.22 | 4.04 | 4.04 | -3.35% | |
| 4.27 | 4.38 | 4.18 | 4.18 | -2.56% | |
| 4.27 | 4.42 | 4.27 | 4.29 | -0.23% | |
| 4.59 | 4.62 | 4.30 | 4.30 | -5.91% | |
| 4.65 | 4.73 | 4.52 | 4.57 | -0.65% | |
| 4.73 | 4.83 | 4.49 | 4.60 | -0.22% | |
| 4.75 | 4.81 | 4.26 | 4.61 | -4.16% | |
| 4.63 | 4.86 | 4.60 | 4.81 | +3.66% | |
| 4.66 | 4.70 | 4.37 | 4.64 | -0.64% | |
| 4.99 | 5.11 | 4.42 | 4.67 | -6.60% | |
| 4.30 | 5.19 | 4.30 | 5.00 | +16.28% | |
| 4.16 | 4.34 | 4.08 | 4.30 | +3.12% | |
| 3.97 | 4.20 | 3.96 | 4.17 | +3.99% | |
| 3.88 | 4.08 | 3.83 | 4.01 | +3.35% | |
| 3.86 | 3.89 | 3.81 | 3.88 | +2.37% | |
| 3.81 | 3.92 | 3.77 | 3.79 | +0.53% | |
| 3.82 | 3.91 | 3.76 | 3.77 | -1.82% | |
| 3.87 | 3.92 | 3.82 | 3.84 | -0.78% | |
| 3.83 | 3.93 | 3.81 | 3.87 | +1.84% | |
| 3.74 | 3.86 | 3.70 | 3.80 | +2.70% | |
| 3.62 | 3.77 | 3.55 | 3.70 | +1.37% | |
| 3.66 | 3.75 | 3.58 | 3.65 | +0.27% | |
| 3.68 | 3.78 | 3.64 | 3.64 | -1.89% | |
| 3.81 | 3.81 | 3.65 | 3.71 | -2.62% | |
| 3.65 | 3.87 | 3.65 | 3.81 | +4.38% | |
| 3.60 | 3.77 | 3.60 | 3.65 | +1.39% | |
| 3.85 | 3.96 | 3.58 | 3.60 | -7.46% | |
| 3.93 | 4.02 | 3.80 | 3.89 | -2.02% | |
| 3.96 | 4.05 | 3.90 | 3.97 | +0.25% | |
| 3.94 | 4.06 | 3.80 | 3.96 | -0.50% | |
| 3.94 | 4.14 | 3.90 | 3.98 | -1.49% | |
| 4.00 | 4.15 | 3.87 | 4.04 | +1.25% | |
| 4.40 | 4.40 | 3.98 | 3.99 | -8.90% | |
| 4.29 | 4.43 | 4.13 | 4.38 | +2.34% | |
| 4.25 | 4.35 | 4.18 | 4.28 | -1.15% | |
| 4.26 | 4.42 | 4.06 | 4.33 | +0.93% | |
| 4.63 | 4.69 | 4.21 | 4.29 | -7.54% | |
| 4.61 | 4.75 | 4.53 | 4.64 | -1.90% | |
| 4.60 | 4.75 | 4.49 | 4.73 | +3.73% | |
| 4.45 | 4.63 | 4.45 | 4.56 | +2.47% | |
| 4.62 | 4.62 | 4.35 | 4.45 | -3.68% | |
| 4.25 | 5.01 | 4.23 | 4.62 | +12.96% | |
| 3.93 | 4.10 | 3.91 | 4.09 | +4.60% | |
| 3.93 | 3.93 | 3.83 | 3.91 | -0.26% | |
| 4.00 | 4.00 | 3.84 | 3.92 | -1.51% | |
| 4.00 | 4.00 | 3.87 | 3.98 | +1.27% | |
| 3.97 | 4.02 | 3.91 | 3.93 | -1.26% | |
| 3.90 | 4.00 | 3.87 | 3.98 | +2.58% | |
| 3.86 | 3.92 | 3.85 | 3.88 | +1.04% | |
| 4.03 | 4.03 | 3.83 | 3.84 | -4.71% | |
| 4.08 | 4.22 | 3.99 | 4.03 | -1.95% | |
| 3.85 | 4.20 | 3.84 | 4.11 | +6.75% | |
| 3.84 | 3.88 | 3.77 | 3.85 | +0.26% | |
| 3.89 | 3.90 | 3.81 | 3.84 | -1.54% | |
| 3.86 | 3.94 | 3.86 | 3.90 | +1.30% | |
| 3.83 | 3.94 | 3.80 | 3.85 | +0.52% | |
| 3.85 | 3.85 | 3.66 | 3.83 | -1.29% | |
| 3.82 | 3.96 | 3.82 | 3.88 | +0.52% | |
| 3.78 | 3.89 | 3.75 | 3.86 | +1.05% | |
| 3.81 | 3.91 | 3.73 | 3.82 | +0.53% | |
| 3.81 | 3.91 | 3.70 | 3.80 | +0.26% | |
| 3.52 | 3.79 | 3.50 | 3.79 | +7.37% | |
| 3.52 | 3.55 | 3.47 | 3.53 | +0.28% | |
| 3.45 | 3.53 | 3.41 | 3.52 | +1.15% | |
| 3.51 | 3.54 | 3.43 | 3.48 | -1.14% | |
| 3.41 | 3.54 | 3.41 | 3.52 | +2.33% | |
| 3.41 | 3.55 | 3.36 | 3.44 | +0.58% | |
| 3.33 | 3.44 | 3.31 | 3.42 | +0.88% | |
| 3.42 | 3.47 | 3.31 | 3.39 | -0.29% | |
| 3.33 | 3.44 | 3.28 | 3.40 | +3.66% | |
| 3.33 | 3.46 | 3.23 | 3.28 | -0.91% | |
| 3.29 | 3.52 | 3.23 | 3.31 | -0.30% | |
| 3.49 | 3.53 | 3.26 | 3.32 | -5.14% | |
| 3.45 | 3.52 | 3.37 | 3.50 | +2.34% | |
| 3.54 | 3.55 | 3.37 | 3.42 | -3.66% | |
| 3.57 | 3.61 | 3.51 | 3.55 | +1.72% | |
| 3.62 | 3.64 | 3.47 | 3.49 | -3.32% | |
| 3.52 | 3.62 | 3.48 | 3.61 | +1.12% | |
| 3.60 | 3.62 | 3.55 | 3.57 | -1.11% | |
| 3.52 | 3.68 | 3.52 | 3.61 | +3.14% | |
| 3.41 | 3.65 | 3.41 | 3.50 | +2.04% | |
| 3.39 | 3.58 | 3.35 | 3.43 | +1.48% | |
| 3.38 | 3.43 | 3.27 | 3.38 | -0.59% | |
| 3.32 | 3.48 | 3.31 | 3.40 | +2.10% | |
| 3.23 | 3.39 | 3.20 | 3.33 | +2.15% | |
| 3.24 | 3.28 | 3.15 | 3.26 | -0.91% | |
| 3.37 | 3.44 | 3.28 | 3.29 | -3.52% | |
| 3.56 | 3.60 | 3.29 | 3.41 | -5.80% | |
| 3.42 | 3.66 | 3.42 | 3.62 | +7.10% | |
| 3.38 | 3.47 | 3.25 | 3.38 | +1.20% | |
| 3.41 | 3.47 | 3.32 | 3.34 | -2.34% | |
| 3.38 | 3.55 | 3.38 | 3.42 | -0.29% | |
| 3.67 | 3.74 | 3.35 | 3.43 | -8.04% | |
| 3.46 | 3.76 | 3.42 | 3.73 | +7.80% | |
| 3.31 | 3.48 | 3.29 | 3.46 | +4.53% | |
| 3.23 | 3.35 | 3.20 | 3.31 | +2.80% | |
| 3.15 | 3.29 | 3.15 | 3.22 | +1.58% | |
| 3.29 | 3.29 | 3.13 | 3.17 | -3.94% | |
| 3.20 | 3.36 | 3.20 | 3.30 | +3.12% | |
| 3.20 | 3.30 | 3.17 | 3.20 | -1.54% | |
| 3.17 | 3.33 | 3.15 | 3.25 | +2.52% | |
| 3.23 | 3.35 | 3.14 | 3.17 | -2.46% | |
| 3.37 | 3.40 | 3.21 | 3.25 | -3.85% | |
| 3.42 | 3.51 | 3.38 | 3.38 | -1.46% | |
| 3.40 | 3.49 | 3.36 | 3.43 | +0.59% | |
| 3.28 | 3.41 | 3.22 | 3.41 | +5.25% | |
| 3.37 | 3.50 | 3.24 | 3.24 | -5.26% | |
| 3.45 | 3.52 | 3.39 | 3.42 | +0.29% | |
| 3.41 | 3.44 | 3.33 | 3.41 | +0.29% | |
| 3.33 | 3.45 | 3.27 | 3.40 | +0.89% | |
| 3.40 | 3.42 | 3.29 | 3.37 | -1.46% | |
| 3.47 | 3.51 | 3.37 | 3.42 | -1.44% | |
| 3.46 | 3.59 | 3.42 | 3.47 | -0.29% | |
| 3.53 | 3.59 | 3.45 | 3.48 | -3.06% | |
| 3.40 | 3.60 | 3.33 | 3.59 | +5.90% | |
| 3.38 | 3.47 | 3.34 | 3.39 | +2.11% | |
| 3.43 | 3.48 | 3.31 | 3.32 | -3.49% | |
| 3.49 | 3.65 | 3.43 | 3.44 | -2.27% | |
| 3.51 | 3.53 | 3.35 | 3.52 | -4.35% | |
| 3.47 | 3.71 | 3.37 | 3.68 | -0.27% | |
| 3.71 | 3.71 | 3.46 | 3.69 | +1.37% | |
| 3.43 | 3.67 | 3.41 | 3.64 | +7.37% | |
| 3.47 | 3.67 | 3.32 | 3.39 | -1.17% | |
| 3.45 | 3.49 | 3.35 | 3.43 | 0.00% | |
| 3.51 | 3.54 | 3.31 | 3.43 | -1.44% | |
| 3.27 | 3.50 | 3.25 | 3.48 | +6.42% | |
| 3.14 | 3.30 | 3.14 | 3.27 | +6.51% | |
| 2.94 | 3.09 | 2.91 | 3.07 | +3.72% | |
| 2.92 | 2.99 | 2.86 | 2.96 | +1.72% | |
| 2.86 | 2.98 | 2.83 | 2.91 | +2.11% | |
| 2.80 | 2.89 | 2.75 | 2.85 | +1.42% | |
| 2.90 | 2.93 | 2.77 | 2.81 | -3.44% | |
| 2.99 | 2.99 | 2.88 | 2.91 | -1.36% | |
| 3.16 | 3.16 | 2.93 | 2.95 | -6.35% | |
| 2.99 | 3.24 | 2.99 | 3.15 | +6.78% | |
| 2.91 | 3.00 | 2.91 | 2.95 | -0.34% | |
| 2.91 | 3.03 | 2.89 | 2.96 | +1.02% | |
| 2.97 | 2.98 | 2.83 | 2.93 | -1.68% | |
| 3.04 | 3.06 | 2.98 | 2.98 | -1.65% | |
| 3.10 | 3.19 | 3.01 | 3.03 | -1.62% | |
| 3.08 | 3.15 | 3.06 | 3.08 | 0.00% | |
| 3.14 | 3.17 | 3.03 | 3.08 | +0.33% | |
| 3.03 | 3.20 | 3.00 | 3.07 | +0.99% | |
| 2.90 | 3.14 | 2.86 | 3.04 | +4.83% | |
| 2.70 | 2.92 | 2.69 | 2.90 | +8.21% | |
| 2.70 | 2.77 | 2.67 | 2.68 | -0.37% | |
| 2.66 | 2.77 | 2.66 | 2.69 | 0.00% | |
| 2.70 | 2.75 | 2.67 | 2.69 | -1.10% | |
| 2.72 | 2.75 | 2.69 | 2.72 | 0.00% | |
| 2.73 | 2.76 | 2.72 | 2.72 | -1.09% | |
| 2.70 | 2.84 | 2.69 | 2.75 | 0.00% | |
| 2.80 | 2.80 | 2.68 | 2.75 | -3.51% | |
| 2.85 | 2.89 | 2.75 | 2.85 | 0.00% | |
| 2.86 | 2.92 | 2.81 | 2.85 | -1.04% | |
| 2.55 | 2.99 | 2.53 | 2.88 | +11.20% | |
| 2.62 | 2.65 | 2.52 | 2.59 | +0.39% | |
| 2.41 | 2.64 | 2.40 | 2.58 | +6.61% | |
| 2.49 | 2.50 | 2.38 | 2.42 | -3.20% | |
| 2.48 | 2.65 | 2.47 | 2.50 | +0.40% | |
| 2.33 | 2.50 | 2.32 | 2.49 | +6.41% | |
| 2.32 | 2.36 | 2.25 | 2.34 | +0.43% | |
| 2.35 | 2.40 | 2.33 | 2.33 | -2.92% | |
| 2.39 | 2.49 | 2.35 | 2.40 | -2.83% | |
| 2.37 | 2.47 | 2.37 | 2.47 | +2.07% | |
| 2.25 | 2.43 | 2.23 | 2.42 | +6.14% | |
| 2.20 | 2.30 | 2.19 | 2.28 | +4.11% | |
| 2.18 | 2.22 | 2.09 | 2.19 | -0.45% | |
| 2.22 | 2.23 | 2.16 | 2.20 | -1.79% | |
| 2.26 | 2.29 | 2.20 | 2.24 | -1.75% | |
| 2.35 | 2.40 | 2.27 | 2.28 | -3.39% | |
| 2.33 | 2.39 | 2.29 | 2.36 | -1.26% | |
| 2.41 | 2.41 | 2.32 | 2.39 | -0.42% | |
| 2.34 | 2.42 | 2.30 | 2.40 | +1.27% | |
| 2.33 | 2.42 | 2.33 | 2.37 | +0.42% | |
| 2.36 | 2.39 | 2.34 | 2.36 | -0.42% | |
| 2.31 | 2.43 | 2.31 | 2.37 | -0.84% | |
| 2.37 | 2.43 | 2.32 | 2.39 | +0.84% | |
| 2.29 | 2.45 | 2.27 | 2.37 | +3.49% | |
| 2.32 | 2.33 | 2.23 | 2.29 | -2.14% | |
| 2.28 | 2.40 | 2.25 | 2.34 | +2.18% | |
| 2.21 | 2.31 | 2.21 | 2.29 | +2.69% | |
| 2.21 | 2.27 | 2.21 | 2.23 | -1.76% | |
| 2.28 | 2.30 | 2.19 | 2.27 | 0.00% | |
| 2.35 | 2.36 | 2.20 | 2.27 | -3.81% | |
| 2.41 | 2.43 | 2.32 | 2.36 | -2.07% | |
| 2.44 | 2.44 | 2.35 | 2.41 | 0.00% | |
| 2.38 | 2.47 | 2.31 | 2.41 | +1.69% | |
| 2.39 | 2.41 | 2.34 | 2.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORMP chart for longer ranges.