Stockscreener 앱 받기
4.46
5.94%
0.25
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $4.59 | $4.20 | $0.3902 | 995,785.0 | +5.94% |
| 2025-06-05 | $4.28 | $3.97 | $0.3085 | 846,768.0 | -0.24% |
| 2025-06-04 | $4.25 | $3.90 | $0.3463 | 1,124,190.0 | +4.20% |
| 2025-06-03 | $4.57 | $4.01 | $0.555 | 1,836,639.0 | -7.43% |
| 2025-06-02 | $5.35 | $4.33 | $1.02 | 1,416,026.0 | -17.14% |
| 2025-05-30 | $5.36 | $5.05 | $0.31 | 361,610.0 | -0.38% |
| 2025-05-29 | $5.61 | $4.80 | $0.81 | 780,606.0 | +6.85% |
| 2025-05-28 | $5.24 | $4.95 | $0.295 | 487,364.0 | -3.69% |
| 2025-05-27 | $5.32 | $5.03 | $0.2957 | 570,941.0 | +2.18% |
| 2025-05-23 | $5.18 | $4.98 | $0.20 | 519,216.0 | -2.33% |
| 2025-05-22 | $5.19 | $4.90 | $0.29 | 387,845.0 | +2.99% |
| 2025-05-21 | $5.06 | $4.84 | $0.22 | 526,994.0 | -1.38% |
| 2025-05-20 | $5.10 | $4.80 | $0.30 | 527,061.0 | +5.83% |
| 2025-05-19 | $4.85 | $4.51 | $0.34 | 505,578.0 | +1.91% |
| 2025-05-16 | $4.78 | $4.56 | $0.22 | 479,940.0 | +0.43% |
| 2025-05-15 | $4.69 | $4.36 | $0.33 | 420,942.0 | +4.22% |
| 2025-05-14 | $5.08 | $4.06 | $1.02 | 872,278.0 | -3.85% |
| 2025-05-13 | $4.88 | $4.52 | $0.36 | 527,963.0 | -1.68% |
| 2025-05-12 | $4.96 | $4.62 | $0.34 | 651,697.0 | +3.48% |
| 2025-05-09 | $4.80 | $4.51 | $0.29 | 468,466.0 | -1.50% |
| 2025-05-08 | $4.80 | $4.41 | $0.39 | 487,837.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $5.35 | $3.90 | $1.45 | 7,215,193.0 | -15.53% |
| 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% |
1.21%
1.51%
자본화:
|
볼륨(24시간):