Stockscreener 앱 받기
32.39
5.87%
1.71
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $32.63 | $30.14 | $2.49 | 583,522.0 | +5.88% |
| 2025-12-10 | $30.97 | $27.75 | $3.22 | 7,801,710.0 | +15.43% |
| 2025-12-09 | $28.14 | $25.62 | $2.52 | 2,457,695.0 | -5.00% |
| 2025-12-08 | $28.82 | $26.33 | $2.49 | 2,339,355.0 | +2.83% |
| 2025-12-05 | $28.25 | $25.94 | $2.31 | 2,161,425.0 | -0.91% |
| 2025-12-04 | $28.45 | $26.93 | $1.52 | 2,598,891.0 | +0.77% |
| 2025-12-03 | $27.85 | $26.62 | $1.23 | 2,762,178.0 | +0.37% |
| 2025-12-02 | $28.29 | $26.20 | $2.09 | 2,633,606.0 | -2.86% |
| 2025-12-01 | $28.66 | $27.40 | $1.26 | 2,156,432.0 | -1.31% |
| 2025-11-28 | $28.80 | $27.44 | $1.36 | 1,099,171.0 | +0.71% |
| 2025-11-26 | $29.51 | $25.80 | $3.71 | 4,119,998.0 | +7.86% |
| 2025-11-25 | $26.57 | $24.76 | $1.81 | 3,776,667.0 | +4.07% |
| 2025-11-24 | $25.08 | $22.57 | $2.51 | 5,370,282.0 | +8.11% |
| 2025-11-21 | $23.30 | $20.03 | $3.27 | 5,178,391.0 | +5.27% |
| 2025-11-20 | $24.83 | $20.03 | $4.80 | 12,254,758.0 | +13.28% |
| 2025-11-19 | $23.84 | $19.17 | $4.67 | 18,806,665.0 | -3.53% |
| 2025-11-18 | $27.17 | $18.11 | $9.06 | 86,746,078.0 | +136.38% |
| 2025-11-17 | $8.76 | $8.19 | $0.572 | 626,504.0 | +1.43% |
| 2025-11-14 | $8.80 | $7.82 | $0.98 | 713,683.0 | +5.79% |
| 2025-11-13 | $8.28 | $7.90 | $0.38 | 1,506,821.0 | -1.49% |
| 2025-11-12 | $8.55 | $8.02 | $0.53 | 1,105,077.0 | -1.59% |
| 2025-11-11 | $8.64 | $7.90 | $0.74 | 904,231.0 | -5.86% |
Olema Pharmaceuticals Inc 주식 (OLMA) 연도별 가격 이력
이 심층 분석에서는 Olema Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OLMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Olema Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.63 | $25.62 | $7.01 | 25,494,814.0 | +14.71% |
| 2025-11 | $29.51 | $7.76 | $21.75 | 147,464,769.0 | +215.72% |
| 2025-10 | $11.54 | $6.65 | $4.89 | 32,665,501.0 | -8.38% |
| 2025-09 | $9.92 | $5.36 | $4.56 | 30,099,937.0 | +79.30% |
| 2025-08 | $5.97 | $4.47 | $1.50 | 9,714,999.0 | +6.23% |
| 2025-07 | $5.36 | $4.12 | $1.24 | 9,271,393.0 | +20.66% |
| 2025-06 | $5.35 | $3.89 | $1.46 | 22,197,136.0 | -19.32% |
| 2025-05 | $5.74 | $4.06 | $1.68 | 14,518,834.0 | +2.33% |
| 2025-04 | $5.25 | $2.86 | $2.39 | 21,665,441.0 | +37.23% |
| 2025-03 | $4.75 | $3.67 | $1.08 | 19,193,233.0 | -13.96% |
| 2025-02 | $6.70 | $4.29 | $2.41 | 14,950,467.0 | -28.48% |
| 2025-01 | $6.61 | $4.60 | $2.01 | 25,791,645.0 | +4.80% |
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.93 | $5.56 | $5.37 | 23,068,451.0 | -44.57% |
| 2024-11 | $13.51 | $7.67 | $5.83 | 11,466,670.0 | -12.23% |
| 2024-10 | $12.82 | $10.98 | $1.84 | 7,706,740.0 | -3.43% |
| 2024-09 | $13.93 | $10.91 | $3.02 | 11,137,228.0 | +1.19% |
| 2024-08 | $16.62 | $11.26 | $5.36 | 14,211,560.0 | -26.98% |
| 2024-07 | $16.60 | $10.15 | $6.45 | 12,976,590.0 | +49.35% |
| 2024-06 | $15.36 | $10.27 | $5.09 | 28,351,271.0 | +11.78% |
| 2024-05 | $11.40 | $8.51 | $2.89 | 17,507,260.0 | -4.82% |
| 2024-04 | $11.73 | $9.21 | $2.53 | 14,529,042.0 | -10.16% |
| 2024-03 | $15.32 | $10.65 | $4.67 | 21,865,874.0 | -8.71% |
| 2024-02 | $16.77 | $11.94 | $4.83 | 13,621,664.0 | -4.91% |
| 2024-01 | $14.56 | $10.82 | $3.74 | 13,243,934.0 | -7.06% |
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.55 | $11.34 | $4.21 | 25,174,697.0 | +0.57% |
| 2023-11 | $17.79 | $12.15 | $5.64 | 16,740,871.0 | +4.97% |
| 2023-10 | $13.68 | $9.96 | $3.72 | 7,855,649.0 | +7.61% |
| 2023-09 | $13.50 | $10.17 | $3.33 | 7,514,590.0 | +21.67% |
| 2023-08 | $11.15 | $8.47 | $2.68 | 4,627,165.0 | +17.34% |
| 2023-07 | $9.50 | $7.78 | $1.72 | 5,493,019.0 | -4.21% |
| 2023-06 | $9.87 | $5.18 | $4.69 | 12,951,512.0 | +74.66% |
| 2023-05 | $7.45 | $4.60 | $2.85 | 4,540,239.0 | +7.93% |
| 2023-04 | $4.93 | $3.00 | $1.93 | 4,350,148.0 | +38.04% |
| 2023-03 | $4.33 | $3.03 | $1.30 | 2,692,453.0 | -15.37% |
| 2023-02 | $5.11 | $3.82 | $1.29 | 2,548,597.0 | -15.11% |
| 2023-01 | $5.14 | $2.45 | $2.69 | 4,338,191.0 | +97.14% |
0.27%
1.41%
자본화:
|
볼륨(24시간):