Olema

OLMA
🏛️ usa →
9.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.51 8.54 8.51 8.54 15.2K
09:31 8.63 8.63 8.50 8.55 0.7K
09:32 8.55 8.57 8.55 8.57 3.2K
09:33 8.60 8.60 8.53 8.53 1.7K
09:34 8.53 8.53 8.53 8.53 0.3K
09:35 8.52 8.60 8.52 8.60 3.4K
09:36 8.57 8.57 8.51 8.51 1.0K
09:37 8.46 8.47 8.46 8.47 2.1K
09:38 8.41 8.42 8.41 8.42 1.3K
09:39 8.50 8.50 8.41 8.41 0.3K
09:40 8.51 8.51 8.51 8.51 0.2K
09:41 8.51 8.52 8.51 8.52 0.7K
09:42 8.53 8.53 8.52 8.53 0.8K
09:43 8.49 8.49 8.49 8.49 0.2K
09:44 8.53 8.53 8.49 8.49 0.6K
09:45 8.49 8.49 8.49 8.49 0.5K
09:46 8.58 8.58 8.58 8.58 0.9K
09:47 8.52 8.52 8.52 8.52 0.2K
09:48 8.48 8.50 8.47 8.49 2.8K
09:51 8.50 8.56 8.50 8.53 1.8K
09:52 8.53 8.53 8.50 8.50 2.7K
09:53 8.50 8.50 8.48 8.48 0.2K
09:54 8.48 8.48 8.46 8.46 0.4K
09:55 8.54 8.54 8.54 8.54 4.2K
09:57 8.53 8.53 8.53 8.53 0.7K
09:58 8.57 8.57 8.52 8.57 2.5K
09:59 8.58 8.61 8.58 8.60 1.4K
10:00 8.63 8.63 8.59 8.61 1.8K
10:01 8.61 8.64 8.61 8.64 2.3K
10:02 8.67 8.67 8.65 8.65 3.7K
10:03 8.63 8.64 8.63 8.64 0.6K
10:04 8.63 8.63 8.63 8.63 1.2K
10:05 8.65 8.70 8.62 8.70 13.0K
10:06 8.72 8.72 8.71 8.71 3.4K
10:07 8.68 8.68 8.68 8.68 0.6K
10:08 8.66 8.66 8.66 8.66 3.4K
10:09 8.67 8.67 8.67 8.67 0.2K
10:10 8.68 8.70 8.66 8.70 0.5K
10:11 8.67 8.67 8.67 8.67 0.4K
10:12 8.67 8.67 8.65 8.65 1.0K
10:13 8.64 8.64 8.61 8.61 6.1K
10:15 8.67 8.67 8.67 8.67 3.7K
10:16 8.66 8.66 8.65 8.65 2.6K
10:17 8.65 8.65 8.65 8.65 4.5K
10:18 8.61 8.65 8.61 8.65 1.8K
10:19 8.63 8.63 8.63 8.63 0.3K
10:20 8.65 8.65 8.65 8.65 2.9K
10:21 8.65 8.66 8.65 8.66 0.4K
10:22 8.66 8.66 8.66 8.66 0.2K
10:23 8.66 8.66 8.66 8.66 0.1K
10:24 8.66 8.66 8.66 8.66 0.2K
10:25 8.65 8.66 8.65 8.65 0.5K
10:26 8.65 8.66 8.65 8.66 0.4K
10:27 8.65 8.65 8.61 8.61 16.1K
10:28 8.62 8.62 8.62 8.62 1.5K
10:31 8.64 8.64 8.64 8.64 0.2K
10:32 8.64 8.64 8.64 8.64 0.3K
10:33 8.64 8.67 8.64 8.67 0.4K
10:34 8.65 8.65 8.65 8.65 0.2K
10:35 8.65 8.66 8.63 8.63 1.0K
10:36 8.65 8.65 8.65 8.65 0.5K
10:37 8.65 8.65 8.62 8.65 1.2K
10:38 8.65 8.65 8.65 8.65 0.4K
10:39 8.65 8.69 8.65 8.69 3.4K
10:40 8.68 8.70 8.67 8.67 3.6K
10:42 8.67 8.67 8.66 8.66 6.5K
10:45 8.68 8.68 8.68 8.68 2.5K
10:46 8.66 8.67 8.66 8.66 2.0K
10:47 8.68 8.68 8.66 8.66 4.0K
10:50 8.67 8.67 8.67 8.67 0.2K
10:51 8.66 8.66 8.65 8.65 2.1K
10:52 8.64 8.64 8.64 8.64 1.0K
10:53 8.65 8.65 8.64 8.64 1.4K
10:54 8.64 8.64 8.64 8.64 0.8K
10:56 8.66 8.66 8.65 8.65 2.6K
10:57 8.68 8.68 8.67 8.66 0.4K
10:59 8.67 8.69 8.67 8.69 1.6K
11:00 8.69 8.69 8.69 8.69 0.3K
11:01 8.66 8.66 8.66 8.66 2.1K
11:02 8.65 8.65 8.65 8.65 0.8K
11:03 8.66 8.66 8.65 8.66 0.7K
11:04 8.63 8.64 8.63 8.64 1.6K
11:07 8.62 8.63 8.62 8.62 1.5K
11:08 8.61 8.63 8.61 8.61 1.2K
11:10 8.61 8.62 8.61 8.62 0.5K
11:11 8.61 8.62 8.61 8.62 2.2K
11:13 8.63 8.65 8.63 8.65 4.1K
11:14 8.65 8.65 8.65 8.65 0.1K
11:15 8.65 8.65 8.64 8.65 3.3K
11:17 8.65 8.67 8.65 8.67 3.2K
11:18 8.67 8.67 8.67 8.67 0.1K
11:19 8.68 8.70 8.68 8.70 1.5K
11:20 8.71 8.71 8.69 8.69 2.1K
11:21 8.68 8.68 8.67 8.67 1.6K
11:22 8.67 8.67 8.67 8.67 1.0K
11:24 8.66 8.66 8.66 8.66 0.6K
11:25 8.67 8.67 8.66 8.66 0.8K
11:27 8.65 8.65 8.65 8.65 0.8K
11:28 8.64 8.64 8.64 8.64 0.8K
11:30 8.65 8.65 8.65 8.65 0.4K
11:31 8.65 8.67 8.65 8.67 2.2K
11:32 8.66 8.66 8.66 8.66 0.1K
11:33 8.66 8.66 8.65 8.65 1.0K
11:34 8.65 8.65 8.65 8.65 2.6K
11:35 8.64 8.65 8.64 8.65 4.8K
11:36 8.68 8.68 8.68 8.68 0.5K
11:37 8.69 8.75 8.69 8.75 2.1K
11:38 8.73 8.73 8.73 8.73 0.4K
11:41 8.72 8.72 8.71 8.71 1.0K
11:42 8.72 8.72 8.72 8.72 0.1K
11:43 8.73 8.73 8.73 8.73 0.5K
11:44 8.71 8.71 8.71 8.71 0.1K
11:45 8.71 8.71 8.71 8.71 0.3K
11:46 8.70 8.72 8.70 8.72 0.9K
11:47 8.71 8.71 8.66 8.66 5.0K
11:48 8.65 8.66 8.65 8.66 0.7K
11:49 8.67 8.67 8.64 8.64 1.0K
11:50 8.65 8.69 8.65 8.69 2.4K
11:52 8.65 8.65 8.65 8.65 0.2K
11:54 8.67 8.67 8.67 8.66 18.3K
11:55 8.69 8.69 8.69 8.69 0.3K
11:58 8.69 8.69 8.69 8.69 122.9K
11:59 8.69 8.73 8.69 8.73 17.8K
12:00 8.75 8.75 8.75 8.75 0.6K
12:01 8.74 8.74 8.74 8.74 0.3K
12:02 8.74 8.74 8.74 8.74 0.7K
12:03 8.73 8.77 8.73 8.77 9.9K
12:04 8.77 8.80 8.77 8.77 38.1K
12:05 8.79 8.79 8.76 8.76 1.7K
12:06 8.78 8.78 8.74 8.75 51.8K
12:07 8.75 8.75 8.75 8.75 7.0K
12:08 8.75 8.76 8.75 8.76 1.2K
12:09 8.79 8.87 8.79 8.87 20.0K
12:10 8.88 8.90 8.88 8.89 8.7K
12:11 8.89 8.89 8.86 8.86 5.3K
12:12 8.80 8.80 8.77 8.77 11.6K
12:13 8.77 8.78 8.77 8.77 1.1K
12:14 8.78 8.79 8.78 8.79 2.2K
12:17 8.79 8.79 8.79 8.79 0.9K
12:18 8.78 8.79 8.78 8.79 1.0K
12:19 8.78 8.80 8.78 8.80 0.8K
12:20 8.80 8.80 8.78 8.78 2.0K
12:21 8.78 8.78 8.78 8.78 0.1K
12:22 8.80 8.80 8.78 8.78 3.0K
12:23 8.78 8.79 8.78 8.78 0.5K
12:24 8.78 8.78 8.78 8.78 0.3K
12:25 8.78 8.78 8.78 8.78 0.5K
12:26 8.78 8.78 8.78 8.78 1.3K
12:27 8.78 8.79 8.78 8.78 2.6K
12:29 8.80 8.80 8.79 8.79 1.3K
12:30 8.79 8.79 8.79 8.79 1.6K
12:31 8.78 8.79 8.78 8.79 0.3K
12:32 8.79 8.79 8.78 8.79 2.0K
12:33 8.79 8.79 8.79 8.79 0.7K
12:34 8.80 8.80 8.80 8.80 20.2K
12:35 8.80 8.80 8.78 8.78 4.5K
12:37 8.77 8.77 8.77 8.77 0.2K
12:38 8.77 8.79 8.77 8.79 2.5K
12:39 8.77 8.79 8.77 8.79 0.3K
12:40 8.79 8.80 8.79 8.80 0.3K
12:41 8.79 8.79 8.77 8.78 4.2K
12:42 8.78 8.79 8.78 8.79 1.3K
12:44 8.77 8.77 8.77 8.77 2.1K
12:45 8.77 8.77 8.77 8.77 1.5K
12:46 8.77 8.77 8.77 8.77 0.2K
12:47 8.78 8.79 8.78 8.78 1.4K
12:48 8.77 8.78 8.77 8.78 0.5K
12:49 8.78 8.79 8.78 8.79 0.9K
12:50 8.78 8.79 8.77 8.79 1.1K
12:51 8.79 8.79 8.79 8.79 1.7K
12:52 8.79 8.80 8.79 8.80 1.6K
12:53 8.80 8.80 8.80 8.80 3.0K
12:54 8.79 8.80 8.79 8.80 2.3K
12:55 8.80 8.80 8.80 8.80 1.8K
12:56 8.79 8.79 8.79 8.79 3.3K
12:58 8.77 8.79 8.77 8.79 3.5K
13:00 8.78 8.78 8.78 8.78 0.1K
13:01 8.79 8.79 8.79 8.79 0.4K
13:02 8.78 8.80 8.78 8.80 0.6K
13:03 8.78 8.78 8.77 8.77 2.5K
13:04 8.77 8.80 8.77 8.79 4.1K
13:05 8.80 8.80 8.80 8.80 8.3K
13:06 8.79 8.79 8.79 8.79 0.2K
13:07 8.79 8.79 8.79 8.79 0.4K
13:09 8.77 8.78 8.77 8.78 3.3K
13:10 8.76 8.76 8.71 8.71 7.4K
13:11 8.71 8.71 8.71 8.71 0.2K
13:12 8.71 8.71 8.69 8.69 0.8K
13:13 8.68 8.68 8.66 8.66 0.6K
13:14 8.69 8.69 8.69 8.69 0.6K
13:15 8.65 8.65 8.65 8.65 0.2K
13:16 8.69 8.69 8.67 8.69 1.5K
13:17 8.67 8.67 8.67 8.67 0.3K
13:19 8.67 8.67 8.67 8.67 0.4K
13:20 8.69 8.69 8.65 8.65 1.8K
13:21 8.64 8.64 8.64 8.64 0.4K
13:22 8.67 8.67 8.67 8.67 2.3K
13:23 8.65 8.67 8.65 8.67 0.5K
13:24 8.65 8.65 8.65 8.65 0.2K
13:25 8.65 8.65 8.65 8.65 1.4K
13:26 8.66 8.66 8.64 8.64 1.5K
13:27 8.62 8.65 8.62 8.63 2.0K
13:28 8.63 8.63 8.62 8.62 0.6K
13:29 8.60 8.60 8.60 8.60 1.3K
13:30 8.59 8.59 8.59 8.59 0.4K
13:31 8.56 8.56 8.56 8.56 0.6K
13:32 8.58 8.58 8.58 8.57 1.0K
13:33 8.60 8.60 8.59 8.59 1.6K
13:34 8.58 8.58 8.58 8.58 0.9K
13:36 8.59 8.59 8.58 8.58 1.1K
13:37 8.64 8.64 8.64 8.64 6.1K
13:38 8.65 8.67 8.65 8.67 3.6K
13:41 8.65 8.65 8.63 8.63 2.2K
13:42 8.63 8.66 8.63 8.65 1.9K
13:43 8.64 8.65 8.64 8.65 0.5K
13:44 8.63 8.65 8.63 8.65 0.7K
13:46 8.64 8.64 8.63 8.63 1.4K
13:47 8.65 8.65 8.65 8.65 1.5K
13:48 8.64 8.65 8.64 8.65 0.9K
13:49 8.66 8.67 8.66 8.67 1.0K
13:50 8.66 8.67 8.66 8.67 0.7K
13:51 8.66 8.67 8.66 8.66 1.2K
13:52 8.66 8.66 8.66 8.66 2.0K
13:53 8.66 8.66 8.66 8.66 1.1K
13:55 8.69 8.69 8.68 8.68 1.7K
13:56 8.69 8.69 8.69 8.69 0.6K
13:57 8.68 8.69 8.68 8.69 0.2K
13:58 8.69 8.70 8.69 8.70 0.4K
13:59 8.68 8.69 8.68 8.69 0.3K
14:00 8.69 8.69 8.68 8.68 1.7K
14:01 8.68 8.68 8.68 8.68 0.6K
14:02 8.68 8.69 8.68 8.69 0.8K
14:03 8.68 8.68 8.67 8.68 1.2K
14:05 8.67 8.67 8.67 8.67 2.2K
14:07 8.68 8.68 8.68 8.68 1.6K
14:08 8.68 8.69 8.68 8.69 1.9K
14:10 8.68 8.68 8.68 8.68 1.1K
14:11 8.66 8.66 8.66 8.66 0.7K
14:12 8.65 8.65 8.65 8.65 0.2K
14:13 8.66 8.66 8.66 8.66 1.6K
14:14 8.65 8.66 8.65 8.65 4.5K
14:16 8.62 8.62 8.60 8.61 14.3K
14:17 8.61 8.61 8.60 8.60 1.8K
14:18 8.60 8.62 8.60 8.62 0.3K
14:19 8.60 8.61 8.60 8.61 2.3K
14:20 8.60 8.61 8.60 8.61 0.4K
14:21 8.60 8.60 8.59 8.60 1.8K
14:22 8.59 8.61 8.59 8.61 0.3K
14:23 8.61 8.61 8.61 8.61 1.0K
14:24 8.60 8.60 8.60 8.60 0.2K
14:25 8.66 8.66 8.66 8.66 3.9K
14:26 8.66 8.66 8.66 8.66 0.7K
14:27 8.67 8.67 8.67 8.67 5.9K
14:28 8.68 8.68 8.66 8.66 1.2K
14:30 8.67 8.72 8.67 8.72 4.1K
14:31 8.74 8.74 8.74 8.74 0.5K
14:32 8.71 8.73 8.71 8.73 4.3K
14:33 8.73 8.73 8.73 8.73 0.3K
14:34 8.78 8.78 8.76 8.76 2.4K
14:35 8.77 8.77 8.76 8.76 2.1K
14:36 8.76 8.76 8.76 8.76 0.6K
14:37 8.77 8.77 8.74 8.74 0.6K
14:38 8.75 8.76 8.75 8.76 0.4K
14:39 8.76 8.77 8.75 8.77 6.7K
14:40 8.77 8.78 8.76 8.76 3.0K
14:41 8.75 8.75 8.75 8.75 0.4K
14:42 8.75 8.75 8.74 8.74 2.8K
14:43 8.73 8.73 8.73 8.73 0.3K
14:44 8.74 8.75 8.74 8.75 2.1K
14:45 8.74 8.75 8.74 8.74 1.9K
14:47 8.74 8.74 8.72 8.72 0.5K
14:48 8.73 8.74 8.73 8.74 2.6K
14:49 8.72 8.72 8.71 8.72 4.3K
14:50 8.72 8.72 8.72 8.72 0.4K
14:51 8.72 8.74 8.72 8.74 1.5K
14:53 8.72 8.72 8.71 8.71 2.9K
14:54 8.72 8.72 8.70 8.70 1.3K
14:55 8.71 8.71 8.71 8.71 0.2K
14:56 8.72 8.72 8.72 8.72 0.6K
14:58 8.72 8.72 8.72 8.72 0.7K
14:59 8.72 8.74 8.72 8.73 3.8K
15:00 8.73 8.73 8.73 8.73 0.5K
15:02 8.72 8.72 8.70 8.70 8.1K
15:04 8.69 8.69 8.69 8.69 4.3K
15:05 8.68 8.68 8.68 8.68 0.1K
15:06 8.69 8.70 8.69 8.70 2.7K
15:07 8.71 8.71 8.71 8.71 3.5K
15:08 8.71 8.71 8.68 8.68 3.4K
15:09 8.71 8.71 8.69 8.69 2.2K
15:10 8.70 8.70 8.70 8.70 1.5K
15:12 8.70 8.77 8.69 8.77 24.1K
15:13 8.78 8.78 8.78 8.78 0.8K
15:14 8.78 8.78 8.77 8.77 1.4K
15:15 8.77 8.77 8.77 8.77 0.3K
15:16 8.78 8.78 8.76 8.77 7.5K
15:17 8.76 8.77 8.76 8.77 0.8K
15:18 8.77 8.77 8.73 8.73 5.9K
15:19 8.72 8.72 8.72 8.72 0.3K
15:20 8.72 8.72 8.70 8.70 2.7K
15:21 8.69 8.70 8.69 8.69 0.4K
15:22 8.70 8.70 8.69 8.70 0.9K
15:23 8.69 8.75 8.69 8.74 3.9K
15:24 8.73 8.73 8.72 8.72 1.2K
15:25 8.73 8.73 8.73 8.73 0.7K
15:26 8.73 8.73 8.73 8.73 0.7K
15:27 8.71 8.73 8.71 8.73 3.2K
15:28 8.71 8.72 8.71 8.72 1.8K
15:29 8.72 8.73 8.72 8.72 0.5K
15:30 8.71 8.71 8.70 8.70 3.8K
15:31 8.69 8.69 8.68 8.69 2.1K
15:32 8.69 8.71 8.68 8.71 2.4K
15:33 8.72 8.72 8.71 8.71 2.5K
15:34 8.71 8.78 8.71 8.77 28.4K
15:35 8.77 8.78 8.77 8.78 2.2K
15:36 8.80 8.80 8.78 8.78 6.3K
15:37 8.79 8.79 8.79 8.79 2.0K
15:38 8.73 8.74 8.72 8.72 3.8K
15:39 8.74 8.74 8.69 8.69 4.2K
15:40 8.68 8.70 8.68 8.68 3.3K
15:41 8.70 8.73 8.70 8.73 2.8K
15:42 8.71 8.71 8.70 8.70 1.8K
15:43 8.73 8.73 8.73 8.73 0.2K
15:44 8.71 8.73 8.70 8.73 1.8K
15:45 8.76 8.76 8.75 8.75 2.6K
15:46 8.76 8.76 8.73 8.74 3.5K
15:47 8.76 8.77 8.75 8.75 1.6K
15:48 8.74 8.76 8.74 8.76 2.5K
15:49 8.76 8.76 8.74 8.76 5.6K
15:50 8.77 8.77 8.75 8.75 18.1K
15:51 8.75 8.77 8.75 8.77 5.0K
15:52 8.77 8.77 8.75 8.77 7.3K
15:53 8.76 8.77 8.75 8.76 4.8K
15:54 8.76 8.80 8.76 8.80 3.7K
15:55 8.79 8.79 8.78 8.78 6.1K
15:56 8.77 8.78 8.76 8.78 16.8K
15:57 8.79 8.79 8.77 8.78 30.5K
15:58 8.77 8.79 8.77 8.79 8.6K
15:59 8.80 8.80 8.77 8.79 100.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available