Stockscreener 앱 받기
4.98
7.26%
-0.39
시간 외 거래:
4.90
-0.08
-1.61%
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $5.36 | $4.98 | $0.38 | 469,731.0 | -7.26% |
| 2025-08-05 | $5.66 | $5.27 | $0.39 | 772,120.0 | -0.74% |
| 2025-08-04 | $5.47 | $5.08 | $0.39 | 512,259.0 | +1.50% |
| 2025-08-01 | $5.40 | $4.97 | $0.43 | 707,248.0 | +3.70% |
| 2025-07-31 | $5.20 | $5.02 | $0.179 | 393,080.0 | +0.78% |
| 2025-07-30 | $5.36 | $5.00 | $0.355 | 649,209.0 | +1.80% |
| 2025-07-29 | $5.04 | $4.72 | $0.315 | 760,354.0 | +3.73% |
| 2025-07-28 | $4.89 | $4.70 | $0.1937 | 395,736.0 | +2.55% |
| 2025-07-25 | $4.82 | $4.54 | $0.2788 | 490,060.0 | +3.06% |
| 2025-07-24 | $4.72 | $4.49 | $0.2255 | 300,220.0 | -1.93% |
| 2025-07-23 | $4.75 | $4.63 | $0.12 | 147,137.0 | +2.64% |
| 2025-07-22 | $4.70 | $4.40 | $0.30 | 444,852.0 | -1.09% |
| 2025-07-21 | $4.72 | $4.41 | $0.3093 | 481,160.0 | +4.08% |
| 2025-07-18 | $4.71 | $4.37 | $0.3399 | 287,496.0 | -2.22% |
| 2025-07-17 | $4.66 | $4.49 | $0.175 | 330,580.0 | -1.10% |
| 2025-07-16 | $4.78 | $4.42 | $0.36 | 362,116.0 | -0.65% |
| 2025-07-15 | $4.97 | $4.59 | $0.38 | 343,666.0 | -4.97% |
| 2025-07-14 | $4.86 | $4.61 | $0.245 | 322,020.0 | +3.87% |
| 2025-07-11 | $4.85 | $4.60 | $0.25 | 300,510.0 | -4.12% |
| 2025-07-10 | $4.99 | $4.76 | $0.23 | 382,869.0 | -2.81% |
| 2025-07-09 | $5.01 | $4.64 | $0.3683 | 456,999.0 | +7.78% |
| 2025-07-08 | $4.64 | $4.42 | $0.22 | 500,943.0 | +4.04% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.66 | $4.97 | $0.69 | 2,931,089.0 | -3.11% |
| 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% |
0.10%
0.21%
자본화:
|
볼륨(24시간):