Stockscreener 앱 받기
12.91
4.72%
-0.64
시간 외 거래:
12.91
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $14.01 | $12.87 | $1.14 | 955,836.0 | -4.72% |
| 2026-05-26 | $13.92 | $13.28 | $0.64 | 1,071,410.0 | -0.95% |
| 2026-05-22 | $14.29 | $13.20 | $1.09 | 1,064,090.0 | -2.70% |
| 2026-05-21 | $14.26 | $13.54 | $0.72 | 1,074,826.0 | +0.72% |
| 2026-05-20 | $13.99 | $13.16 | $0.83 | 813,031.0 | +6.56% |
| 2026-05-19 | $13.24 | $12.63 | $0.61 | 949,846.0 | +1.55% |
| 2026-05-18 | $13.91 | $12.86 | $1.05 | 1,636,600.0 | -5.08% |
| 2026-05-15 | $13.71 | $13.05 | $0.66 | 1,223,587.0 | -1.66% |
| 2026-05-14 | $14.09 | $13.41 | $0.675 | 1,153,605.0 | +1.77% |
| 2026-05-13 | $13.96 | $12.94 | $1.02 | 1,266,391.0 | -2.79% |
| 2026-05-12 | $14.71 | $13.02 | $1.70 | 2,603,284.0 | -5.99% |
| 2026-05-11 | $15.63 | $14.60 | $1.04 | 1,032,144.0 | -0.27% |
| 2026-05-08 | $15.47 | $14.85 | $0.62 | 589,280.0 | -1.52% |
| 2026-05-07 | $15.33 | $14.64 | $0.685 | 1,375,748.0 | -0.39% |
| 2026-05-06 | $15.30 | $14.50 | $0.80 | 551,354.0 | +3.76% |
| 2026-05-05 | $15.12 | $14.29 | $0.83 | 673,515.0 | +0.07% |
| 2026-05-04 | $14.90 | $14.14 | $0.76 | 986,640.0 | +2.16% |
| 2026-05-01 | $14.61 | $14.15 | $0.4647 | 789,575.0 | -0.62% |
| 2026-04-30 | $14.54 | $13.98 | $0.5644 | 795,583.0 | +1.91% |
| 2026-04-29 | $14.50 | $14.09 | $0.41 | 738,721.0 | -3.08% |
| 2026-04-28 | $15.56 | $14.58 | $0.98 | 806,804.0 | -4.58% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $15.63 | $12.63 | $3.00 | 20,766,598.0 | -10.41% |
| 2026-04 | $17.46 | $13.98 | $3.49 | 17,566,886.0 | -3.35% |
| 2026-03 | $24.70 | $12.99 | $11.71 | 51,792,093.0 | -38.39% |
| 2026-02 | $27.59 | $22.01 | $5.58 | 26,682,176.0 | -5.91% |
| 2026-01 | $29.50 | $23.85 | $5.65 | 23,905,211.0 | +2.88% |
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.26 | $24.97 | $11.29 | 55,255,257.0 | -11.48% |
| 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% |
0.29%
0.81%
자본화:
|
볼륨(24시간):