Stockscreener 앱 받기
8.75
3.21%
-0.29
시간 외 거래:
8.75
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $9.04 | $8.57 | $0.47 | 1,382,733.0 | -3.21% |
| 2026-09-24 | $9.27 | $8.59 | $0.68 | 1,486,022.0 | +2.38% |
| 2026-09-23 | $9.64 | $8.70 | $0.94 | 1,642,112.0 | -8.40% |
| 2026-09-22 | $9.81 | $9.56 | $0.255 | 1,490,471.0 | +0.10% |
| 2026-09-21 | $10.13 | $9.61 | $0.52 | 1,069,571.0 | -1.93% |
| 2026-09-18 | $9.93 | $9.75 | $0.18 | 3,061,378.0 | -0.81% |
| 2026-09-17 | $10.35 | $9.73 | $0.62 | 927,407.0 | +1.75% |
| 2026-09-16 | $9.93 | $9.44 | $0.49 | 1,243,297.0 | -0.51% |
| 2026-09-15 | $10.34 | $9.65 | $0.69 | 1,452,565.0 | -4.96% |
| 2026-09-14 | $10.37 | $9.79 | $0.58 | 1,822,822.0 | +0.68% |
| 2026-09-11 | $10.86 | $10.18 | $0.68 | 901,412.0 | -4.40% |
| 2026-09-10 | $10.98 | $10.11 | $0.87 | 1,116,249.0 | +3.19% |
| 2026-09-09 | $11.18 | $10.35 | $0.83 | 863,137.0 | -5.69% |
| 2026-09-08 | $11.05 | $10.46 | $0.595 | 735,956.0 | +2.19% |
| 2026-09-04 | $10.85 | $10.57 | $0.28 | 505,264.0 | +0.19% |
| 2026-09-03 | $10.98 | $10.58 | $0.40 | 773,315.0 | -0.92% |
| 2026-09-02 | $11.02 | $10.47 | $0.545 | 866,407.0 | +2.56% |
| 2026-09-01 | $10.63 | $10.28 | $0.35 | 766,050.0 | +1.25% |
| 2026-08-31 | $10.53 | $10.09 | $0.4441 | 935,710.0 | +1.56% |
| 2026-08-28 | $10.77 | $10.19 | $0.58 | 740,846.0 | -4.82% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $11.18 | $8.57 | $2.61 | 23,488,901.0 | -16.11% |
| 2026-08 | $12.21 | $9.70 | $2.51 | 20,626,054.0 | -8.87% |
| 2026-07 | $13.09 | $10.71 | $2.38 | 23,858,003.0 | -8.51% |
| 2026-06 | $13.21 | $9.06 | $4.15 | 42,473,165.0 | -5.16% |
| 2026-05 | $15.63 | $12.44 | $3.20 | 22,574,748.0 | -8.47% |
| 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% |
3.06%
2.55%
자본화:
|
볼륨(24시간):