XNAS
Datos históricos de Olema Pharmaceuticals, Inc.
Olema Pharmaceuticals, Inc. · OLMA
$7.99
▼ -0.01 (-0.13%)
Última operación · 10/10/2026, 17:29:02 UTC
- Variación en el periodo
- −26.02%
- Máximo
- US$36.26
- 16 de diciembre de 2025
- Mínimo
- US$6.65
- 20 de octubre de 2025
- Volumen medio diario
- 1.98 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.77 | 8.00 | 7.73 | 7.82 | 0.00% | 758,251.389 |
| 8 oct 2026 | 7.87 | 8.21 | 7.56 | 7.82 | −1.51% | 1.4 M |
| 7 oct 2026 | 7.90 | 8.23 | 7.79 | 7.94 | +0.25% | 819,455.136 |
| 6 oct 2026 | 8.28 | 8.29 | 7.80 | 7.92 | −4.00% | 1.04 M |
| 5 oct 2026 | 8.28 | 8.30 | 7.85 | 8.25 | +0.30% | 1.01 M |
| 2 oct 2026 | 8.39 | 8.52 | 8.10 | 8.23 | −0.54% | 1.07 M |
| 1 oct 2026 | 8.58 | 8.66 | 8.19 | 8.27 | −4.28% | 1.01 M |
| 30 sep 2026 | 8.59 | 8.86 | 8.42 | 8.64 | +1.17% | 1.54 M |
| 29 sep 2026 | 8.60 | 8.73 | 8.46 | 8.54 | −0.81% | 1.08 M |
| 28 sep 2026 | 8.71 | 8.85 | 8.40 | 8.61 | −1.60% | 979,229.387 |
| 25 sep 2026 | 9.04 | 9.04 | 8.57 | 8.75 | −3.21% | 1.38 M |
| 24 sep 2026 | 8.79 | 9.27 | 8.59 | 9.04 | +2.38% | 1.49 M |
| 23 sep 2026 | 9.64 | 9.64 | 8.70 | 8.83 | −8.40% | 1.64 M |
| 22 sep 2026 | 9.66 | 9.82 | 9.56 | 9.64 | +0.10% | 1.49 M |
| 21 sep 2026 | 9.95 | 10.13 | 9.61 | 9.63 | −1.93% | 1.07 M |
| 18 sep 2026 | 9.88 | 9.93 | 9.75 | 9.82 | −0.81% | 3.06 M |
| 17 sep 2026 | 9.89 | 10.35 | 9.73 | 9.90 | +1.75% | 1.09 M |
| 16 sep 2026 | 9.86 | 9.93 | 9.44 | 9.73 | −0.51% | 1.25 M |
| 15 sep 2026 | 10.29 | 10.34 | 9.65 | 9.78 | −4.96% | 1.73 M |
| 14 sep 2026 | 9.99 | 10.37 | 9.79 | 10.29 | +0.68% | 1.82 M |
| 11 sep 2026 | 10.79 | 10.86 | 10.18 | 10.22 | −4.40% | 1.01 M |
| 10 sep 2026 | 10.19 | 10.98 | 10.11 | 10.69 | +3.19% | 1.12 M |
| 9 sep 2026 | 11.13 | 11.18 | 10.35 | 10.36 | −5.69% | 863,842.601 |
| 8 sep 2026 | 10.61 | 11.06 | 10.46 | 10.99 | +2.19% | 736,717.142 |
| 4 sep 2026 | 10.61 | 10.85 | 10.57 | 10.75 | +0.19% | 505,266.25 |
| 3 sep 2026 | 10.71 | 10.98 | 10.58 | 10.73 | −0.92% | 773,316.764 |
| 2 sep 2026 | 10.58 | 11.02 | 10.48 | 10.83 | +2.56% | 866,429.325 |
| 1 sep 2026 | 10.36 | 10.63 | 10.28 | 10.56 | +1.25% | 766,112.576 |
| 31 ago 2026 | 10.20 | 10.53 | 10.09 | 10.43 | +1.56% | 937,028.521 |
| 28 ago 2026 | 10.69 | 10.77 | 10.19 | 10.27 | −4.82% | 740,849.18 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.