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 8.80 8.80 8.76 8.77 32.1K
09:31 8.78 8.78 8.76 8.78 3.7K
09:32 8.80 8.80 8.79 8.79 25.7K
09:33 8.78 8.80 8.78 8.78 8.2K
09:34 8.78 8.80 8.78 8.80 8.8K
09:36 8.86 8.86 8.80 8.80 3.5K
09:38 8.78 8.80 8.78 8.80 0.2K
09:39 8.76 8.76 8.76 8.76 1.2K
09:40 8.80 8.80 8.68 8.68 12.8K
09:41 8.73 8.74 8.73 8.74 0.7K
09:42 8.74 8.80 8.74 8.80 1.6K
09:43 8.80 8.80 8.80 8.80 39.0K
09:44 8.80 8.80 8.80 8.80 3.8K
09:45 8.80 8.80 8.78 8.78 4.1K
09:46 8.75 8.76 8.75 8.76 1.0K
09:47 8.77 8.77 8.76 8.77 3.7K
09:48 8.73 8.73 8.71 8.71 3.2K
09:49 8.73 8.75 8.73 8.75 4.4K
09:50 8.71 8.75 8.71 8.74 1.4K
09:51 8.76 8.76 8.75 8.75 0.5K
09:52 8.75 8.75 8.74 8.74 0.5K
09:53 8.74 8.76 8.74 8.74 2.2K
09:54 8.75 8.77 8.75 8.77 2.7K
09:55 8.78 8.78 8.75 8.75 2.7K
09:56 8.75 8.75 8.75 8.75 1.5K
09:58 8.75 8.76 8.74 8.76 1.5K
09:59 8.71 8.71 8.69 8.69 1.8K
10:00 8.69 8.72 8.69 8.71 2.1K
10:01 8.72 8.72 8.70 8.70 0.6K
10:02 8.69 8.69 8.69 8.69 0.2K
10:03 8.70 8.70 8.69 8.69 0.6K
10:04 8.69 8.69 8.69 8.69 2.8K
10:05 8.67 8.69 8.67 8.69 1.2K
10:06 8.69 8.69 8.69 8.69 0.9K
10:07 8.68 8.68 8.68 8.68 0.8K
10:08 8.68 8.70 8.68 8.70 2.0K
10:09 8.72 8.73 8.72 8.73 1.1K
10:10 8.74 8.75 8.74 8.75 3.1K
10:11 8.79 8.80 8.79 8.80 1.8K
10:12 8.77 8.78 8.77 8.77 1.3K
10:13 8.77 8.77 8.77 8.77 6.8K
10:14 8.77 8.77 8.76 8.77 2.6K
10:15 8.76 8.77 8.76 8.77 2.2K
10:17 8.75 8.75 8.75 8.75 2.2K
10:18 8.74 8.75 8.74 8.75 2.6K
10:19 8.77 8.77 8.77 8.77 0.9K
10:20 8.75 8.75 8.75 8.75 0.9K
10:22 8.76 8.76 8.75 8.75 0.2K
10:23 8.76 8.76 8.76 8.76 0.1K
10:24 8.76 8.78 8.75 8.78 1.3K
10:26 8.76 8.76 8.76 8.76 0.1K
10:27 8.78 8.80 8.78 8.80 4.3K
10:28 8.80 8.81 8.79 8.79 42.1K
10:29 8.80 8.80 8.80 8.80 18.0K
10:30 8.79 8.79 8.76 8.76 1.8K
10:31 8.76 8.76 8.76 8.76 0.1K
10:32 8.75 8.75 8.75 8.75 0.4K
10:33 8.72 8.72 8.71 8.71 5.7K
10:34 8.71 8.73 8.71 8.73 0.8K
10:35 8.71 8.74 8.71 8.74 1.2K
10:36 8.75 8.75 8.75 8.75 0.6K
10:37 8.74 8.74 8.74 8.74 0.8K
10:38 8.72 8.73 8.72 8.73 0.2K
10:39 8.73 8.73 8.73 8.73 1.7K
10:40 8.75 8.76 8.75 8.76 2.5K
10:42 8.75 8.75 8.75 8.75 0.7K
10:43 8.74 8.74 8.74 8.74 0.4K
10:44 8.75 8.75 8.75 8.75 0.3K
10:45 8.76 8.77 8.76 8.77 1.4K
10:47 8.77 8.77 8.77 8.77 2.4K
10:48 8.73 8.73 8.73 8.73 3.8K
10:49 8.71 8.73 8.71 8.71 0.3K
10:50 8.72 8.72 8.72 8.72 1.4K
10:51 8.71 8.71 8.70 8.70 13.2K
10:53 8.67 8.67 8.66 8.66 1.4K
10:54 8.67 8.67 8.67 8.67 2.2K
10:56 8.68 8.68 8.68 8.68 1.0K
10:57 8.69 8.69 8.69 8.69 1.5K
10:58 8.67 8.67 8.67 8.67 1.2K
11:00 8.66 8.66 8.66 8.66 1.0K
11:01 8.65 8.65 8.65 8.65 0.5K
11:03 8.63 8.66 8.63 8.66 3.7K
11:04 8.67 8.67 8.67 8.66 0.3K
11:06 8.68 8.68 8.68 8.68 1.0K
11:08 8.70 8.70 8.70 8.70 0.2K
11:09 8.70 8.70 8.70 8.70 1.2K
11:10 8.68 8.68 8.66 8.68 1.9K
11:15 8.68 8.68 8.68 8.68 0.1K
11:16 8.70 8.70 8.70 8.70 1.2K
11:17 8.69 8.69 8.69 8.69 0.6K
11:18 8.69 8.69 8.69 8.69 0.9K
11:20 8.67 8.67 8.67 8.67 0.1K
11:21 8.69 8.69 8.69 8.69 0.4K
11:22 8.66 8.66 8.66 8.66 1.2K
11:24 8.68 8.69 8.68 8.69 1.7K
11:26 8.68 8.68 8.68 8.68 0.1K
11:27 8.67 8.67 8.67 8.67 0.2K
11:28 8.68 8.70 8.67 8.70 1.5K
11:30 8.70 8.70 8.70 8.70 0.3K
11:31 8.71 8.71 8.71 8.71 2.7K
11:32 8.73 8.73 8.73 8.73 1.1K
11:33 8.70 8.70 8.70 8.70 0.4K
11:36 8.70 8.70 8.70 8.70 0.1K
11:37 8.71 8.72 8.71 8.72 1.4K
11:40 8.72 8.72 8.72 8.72 0.5K
11:41 8.70 8.70 8.70 8.70 1.5K
11:42 8.70 8.70 8.70 8.70 0.8K
11:43 8.68 8.68 8.68 8.68 0.5K
11:45 8.70 8.70 8.69 8.69 0.7K
11:46 8.70 8.71 8.70 8.71 1.4K
11:47 8.71 8.72 8.71 8.72 2.3K
11:48 8.70 8.71 8.70 8.71 1.3K
11:49 8.71 8.71 8.70 8.71 5.5K
11:51 8.68 8.68 8.68 8.68 1.3K
11:53 8.67 8.67 8.67 8.67 0.5K
11:55 8.67 8.68 8.67 8.68 0.7K
11:56 8.68 8.68 8.68 8.68 1.0K
11:58 8.68 8.68 8.66 8.66 6.2K
11:59 8.67 8.67 8.67 8.67 1.3K
12:01 8.69 8.69 8.68 8.68 3.3K
12:02 8.68 8.68 8.68 8.68 0.4K
12:04 8.67 8.67 8.67 8.67 0.8K
12:05 8.67 8.67 8.67 8.67 1.2K
12:08 8.65 8.65 8.65 8.65 0.5K
12:09 8.66 8.66 8.66 8.66 1.3K
12:10 8.68 8.68 8.68 8.68 0.6K
12:11 8.69 8.69 8.68 8.68 4.7K
12:12 8.70 8.70 8.70 8.70 0.7K
12:14 8.69 8.69 8.69 8.69 0.7K
12:15 8.69 8.69 8.69 8.69 1.1K
12:17 8.68 8.68 8.68 8.68 0.7K
12:18 8.67 8.69 8.67 8.69 0.8K
12:19 8.69 8.70 8.69 8.70 2.6K
12:21 8.70 8.70 8.70 8.70 0.3K
12:22 8.70 8.70 8.70 8.70 0.7K
12:23 8.71 8.72 8.71 8.72 1.9K
12:25 8.71 8.71 8.69 8.69 1.7K
12:26 8.71 8.71 8.70 8.70 1.9K
12:30 8.69 8.69 8.68 8.68 3.3K
12:31 8.67 8.67 8.67 8.67 0.4K
12:32 8.69 8.69 8.69 8.69 1.5K
12:33 8.67 8.67 8.67 8.67 1.2K
12:34 8.66 8.66 8.66 8.66 3.5K
12:35 8.67 8.67 8.67 8.67 0.3K
12:36 8.66 8.69 8.66 8.69 2.1K
12:37 8.68 8.68 8.68 8.68 0.5K
12:38 8.68 8.68 8.68 8.68 0.5K
12:40 8.67 8.67 8.67 8.67 0.2K
12:41 8.67 8.67 8.67 8.67 0.5K
12:43 8.69 8.69 8.69 8.69 1.0K
12:47 8.69 8.71 8.69 8.69 4.2K
12:48 8.69 8.69 8.69 8.69 0.2K
12:49 8.68 8.68 8.68 8.68 0.9K
12:50 8.68 8.68 8.68 8.68 0.4K
12:52 8.68 8.68 8.67 8.67 1.4K
12:54 8.68 8.68 8.68 8.68 0.3K
12:56 8.68 8.69 8.68 8.69 1.3K
12:57 8.69 8.69 8.69 8.69 0.7K
12:58 8.68 8.68 8.68 8.68 0.4K
12:59 8.67 8.69 8.67 8.67 1.0K
13:00 8.68 8.68 8.67 8.67 0.8K
13:02 8.67 8.68 8.67 8.68 1.3K
13:05 8.68 8.68 8.65 8.65 9.8K
13:06 8.66 8.66 8.66 8.65 1.4K
13:09 8.65 8.66 8.65 8.66 2.1K
13:10 8.67 8.67 8.67 8.66 0.2K
13:11 8.66 8.66 8.65 8.65 2.0K
13:14 8.63 8.63 8.63 8.63 0.6K
13:15 8.62 8.62 8.62 8.62 1.9K
13:16 8.60 8.60 8.57 8.57 3.5K
13:17 8.58 8.58 8.58 8.58 0.2K
13:18 8.58 8.58 8.58 8.58 0.8K
13:20 8.58 8.58 8.58 8.57 0.9K
13:21 8.58 8.59 8.58 8.58 3.7K
13:23 8.59 8.59 8.59 8.59 1.8K
13:24 8.60 8.60 8.60 8.60 1.0K
13:26 8.59 8.59 8.57 8.57 2.2K
13:28 8.59 8.59 8.59 8.59 0.9K
13:29 8.58 8.58 8.58 8.58 0.5K
13:30 8.58 8.58 8.58 8.58 0.8K
13:32 8.58 8.58 8.58 8.58 0.8K
13:34 8.58 8.58 8.57 8.57 0.3K
13:35 8.58 8.58 8.58 8.58 0.5K
13:36 8.57 8.57 8.57 8.57 1.3K
13:37 8.56 8.56 8.56 8.56 0.1K
13:38 8.57 8.57 8.57 8.57 2.1K
13:39 8.57 8.60 8.57 8.60 3.2K
13:40 8.59 8.59 8.59 8.59 0.5K
13:43 8.57 8.57 8.57 8.57 4.1K
13:44 8.57 8.57 8.57 8.57 1.1K
13:48 8.56 8.56 8.56 8.56 2.4K
13:52 8.54 8.54 8.54 8.54 0.9K
13:53 8.55 8.57 8.55 8.57 3.0K
13:56 8.54 8.54 8.54 8.54 1.5K
13:57 8.53 8.53 8.53 8.53 0.4K
13:59 8.52 8.54 8.52 8.54 2.8K
14:04 8.54 8.55 8.54 8.55 2.3K
14:05 8.55 8.55 8.55 8.55 6.4K
14:08 8.55 8.57 8.55 8.57 0.9K
14:09 8.57 8.57 8.57 8.57 1.0K
14:11 8.57 8.57 8.55 8.57 2.5K
14:13 8.55 8.55 8.52 8.52 17.2K
14:15 8.51 8.51 8.51 8.51 1.7K
14:17 8.50 8.50 8.50 8.49 1.8K
14:18 8.47 8.47 8.47 8.47 0.8K
14:19 8.48 8.49 8.48 8.49 2.3K
14:21 8.47 8.47 8.46 8.46 1.4K
14:22 8.44 8.46 8.44 8.46 9.7K
14:24 8.45 8.47 8.45 8.47 2.8K
14:25 8.48 8.48 8.48 8.48 1.4K
14:26 8.48 8.49 8.47 8.48 2.0K
14:27 8.50 8.50 8.50 8.50 1.6K
14:28 8.50 8.50 8.50 8.50 0.3K
14:29 8.50 8.50 8.50 8.50 0.4K
14:30 8.52 8.52 8.51 8.51 1.4K
14:31 8.53 8.58 8.53 8.58 7.9K
14:32 8.57 8.58 8.57 8.58 0.8K
14:33 8.58 8.58 8.58 8.58 1.1K
14:35 8.58 8.58 8.58 8.58 0.2K
14:36 8.58 8.58 8.58 8.58 0.3K
14:37 8.57 8.57 8.57 8.57 2.9K
14:38 8.57 8.57 8.57 8.57 0.9K
14:39 8.57 8.57 8.57 8.57 0.1K
14:40 8.57 8.57 8.57 8.57 0.6K
14:41 8.57 8.58 8.57 8.58 1.4K
14:42 8.58 8.58 8.58 8.58 0.5K
14:43 8.58 8.58 8.58 8.58 1.2K
14:45 8.57 8.57 8.57 8.57 0.8K
14:46 8.57 8.57 8.54 8.54 2.4K
14:47 8.54 8.54 8.54 8.54 3.2K
14:48 8.54 8.54 8.53 8.53 2.4K
14:50 8.53 8.55 8.53 8.55 1.2K
14:51 8.55 8.55 8.55 8.55 0.5K
14:53 8.55 8.56 8.55 8.56 4.7K
14:54 8.56 8.56 8.56 8.56 3.6K
14:56 8.55 8.55 8.55 8.55 1.4K
14:59 8.56 8.56 8.56 8.56 4.1K
15:00 8.56 8.56 8.54 8.54 5.2K
15:01 8.52 8.52 8.52 8.52 2.1K
15:02 8.51 8.52 8.51 8.52 2.5K
15:03 8.54 8.54 8.54 8.54 1.2K
15:04 8.54 8.54 8.54 8.54 0.3K
15:05 8.54 8.54 8.54 8.54 0.4K
15:06 8.54 8.54 8.54 8.54 0.4K
15:07 8.55 8.56 8.55 8.56 1.6K
15:08 8.57 8.57 8.57 8.57 1.1K
15:12 8.59 8.59 8.59 8.59 3.4K
15:13 8.58 8.58 8.58 8.58 2.6K
15:14 8.58 8.58 8.58 8.58 0.4K
15:15 8.57 8.57 8.57 8.57 1.5K
15:16 8.58 8.58 8.58 8.57 2.9K
15:20 8.60 8.61 8.60 8.61 3.0K
15:21 8.60 8.61 8.60 8.61 5.0K
15:22 8.60 8.60 8.58 8.58 3.3K
15:23 8.54 8.54 8.54 8.54 4.4K
15:25 8.51 8.51 8.50 8.50 2.7K
15:26 8.50 8.50 8.50 8.50 0.8K
15:27 8.49 8.50 8.49 8.50 2.2K
15:28 8.50 8.50 8.50 8.50 0.6K
15:30 8.50 8.50 8.50 8.50 0.8K
15:31 8.49 8.49 8.49 8.49 7.9K
15:32 8.50 8.50 8.49 8.49 0.5K
15:33 8.52 8.52 8.52 8.52 2.4K
15:34 8.52 8.52 8.52 8.52 0.3K
15:35 8.50 8.50 8.46 8.47 6.3K
15:36 8.46 8.46 8.46 8.46 0.6K
15:37 8.47 8.48 8.47 8.48 1.9K
15:38 8.49 8.49 8.49 8.49 1.3K
15:39 8.48 8.48 8.47 8.48 1.8K
15:40 8.47 8.48 8.41 8.43 9.1K
15:41 8.42 8.42 8.42 8.42 0.6K
15:42 8.42 8.42 8.41 8.41 11.0K
15:43 8.42 8.42 8.42 8.42 4.9K
15:44 8.42 8.42 8.42 8.42 1.2K
15:45 8.42 8.42 8.40 8.40 3.5K
15:46 8.41 8.41 8.41 8.42 3.4K
15:47 8.42 8.43 8.41 8.43 16.6K
15:48 8.42 8.43 8.42 8.42 3.0K
15:49 8.41 8.41 8.41 8.41 5.7K
15:50 8.42 8.42 8.36 8.36 4.7K
15:51 8.39 8.39 8.37 8.37 5.0K
15:52 8.37 8.38 8.36 8.36 3.7K
15:53 8.34 8.39 8.32 8.39 12.1K
15:54 8.39 8.42 8.39 8.40 13.1K
15:55 8.39 8.40 8.38 8.40 6.6K
15:56 8.40 8.40 8.36 8.36 12.2K
15:57 8.36 8.37 8.33 8.34 19.2K
15:58 8.34 8.35 8.32 8.35 14.0K
15:59 8.34 8.38 8.34 8.35 124.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available