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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.36 9.65 9.28 9.36 0.3M
2021-12-30 9.13 9.97 9.13 9.40 0.4M
2021-12-29 9.49 9.64 9.09 9.29 0.3M
2021-12-28 9.54 10.11 9.48 9.55 0.3M
2021-12-27 9.84 10.06 9.54 9.63 0.2M
2021-12-23 9.43 10.27 9.43 9.91 0.3M
2021-12-22 9.68 9.80 9.32 9.54 0.3M
2021-12-21 9.66 10.15 9.49 9.78 0.5M
2021-12-20 9.40 9.84 9.14 9.61 1.3M
2021-12-17 9.13 9.92 8.77 9.62 0.9M
2021-12-16 9.31 9.69 8.79 9.14 0.9M
2021-12-15 8.93 9.33 8.51 9.19 0.9M
2021-12-14 10.10 10.25 8.87 9.05 0.9M
2021-12-13 10.11 10.76 9.91 10.31 0.5M
2021-12-10 11.02 11.28 10.14 10.22 0.9M
2021-12-09 11.48 11.99 11.21 11.23 0.6M
2021-12-08 11.20 11.71 10.62 11.62 1.1M
2021-12-07 10.76 11.86 10.50 11.07 1.4M
2021-12-06 11.03 11.07 9.80 10.50 1.0M
2021-12-03 9.81 10.69 9.41 10.47 2.1M
2021-12-02 9.47 10.06 8.77 9.40 1.6M
2021-12-01 9.25 10.36 8.25 9.48 5.6M
2021-11-30 13.61 13.70 8.57 8.75 10.7M
2021-11-29 21.47 25.70 19.83 21.89 2.9M
2021-11-26 22.04 22.48 20.15 20.87 0.3M
2021-11-24 20.08 22.97 19.87 22.17 0.7M
2021-11-23 21.24 22.28 19.16 20.43 0.7M
2021-11-22 22.75 22.95 20.93 21.25 0.2M
2021-11-19 24.77 24.98 20.79 22.76 1.4M
2021-11-18 24.40 25.65 24.17 24.92 0.6M
2021-11-17 26.34 27.27 24.05 25.30 0.5M
2021-11-16 26.30 26.97 25.56 26.45 0.4M
2021-11-15 27.39 27.69 26.14 26.29 0.4M
2021-11-12 27.32 27.39 26.58 27.02 0.3M
2021-11-11 27.95 28.26 26.94 27.09 0.2M
2021-11-10 26.94 28.40 26.52 26.78 0.3M
2021-11-09 27.35 27.80 26.43 26.80 0.3M
2021-11-08 27.95 28.32 27.19 27.35 0.2M
2021-11-05 27.70 29.74 27.70 27.89 0.3M
2021-11-04 27.95 28.98 27.95 28.74 0.4M
2021-11-03 26.76 28.66 26.60 28.00 0.2M
2021-11-02 27.08 28.00 26.36 26.83 0.3M
2021-11-01 26.98 27.72 26.97 27.00 0.2M
2021-10-29 26.51 28.97 26.46 27.00 0.3M
2021-10-28 26.93 28.00 26.25 26.93 0.4M
2021-10-27 27.00 28.46 25.68 26.82 0.3M
2021-10-26 28.00 28.49 27.07 27.09 0.4M
2021-10-25 27.75 28.22 27.13 28.00 0.3M
2021-10-22 28.64 28.64 27.42 27.78 0.3M
2021-10-21 29.90 30.41 28.38 28.50 0.3M
2021-10-20 27.01 32.19 27.01 30.00 1.9M
2021-10-19 28.26 29.27 26.73 26.80 0.3M
2021-10-18 29.28 30.96 28.30 28.50 0.3M
2021-10-15 31.15 31.64 29.56 30.71 0.3M
2021-10-14 29.66 31.41 29.66 30.55 0.3M
2021-10-13 28.74 30.17 28.62 29.86 0.2M
2021-10-12 28.81 30.31 27.97 29.00 0.3M
2021-10-11 27.41 28.73 26.87 28.60 0.2M
2021-10-08 27.43 28.59 26.61 27.39 0.2M
2021-10-07 28.07 28.11 27.09 27.44 0.2M
2021-10-06 27.59 28.19 26.65 27.76 0.2M
2021-10-05 28.57 29.08 26.91 27.67 0.2M
2021-10-04 28.99 29.59 27.80 28.57 0.3M
2021-10-01 28.00 29.28 27.15 29.10 0.5M
2021-09-30 29.05 30.98 27.39 27.56 0.2M
2021-09-29 29.75 29.75 28.40 28.85 0.2M
2021-09-28 29.64 30.12 28.85 29.31 0.2M
2021-09-27 28.39 30.58 28.10 30.08 0.3M
2021-09-24 29.15 29.45 28.20 28.47 0.2M
2021-09-23 28.27 29.50 27.31 29.49 0.1M
2021-09-22 27.92 28.33 26.98 28.06 0.3M
2021-09-21 26.82 28.23 26.63 27.86 0.4M
2021-09-20 25.94 26.74 25.67 26.56 0.6M
2021-09-17 28.90 29.00 27.25 27.38 2.5M
2021-09-16 27.27 29.25 26.61 28.75 0.4M
2021-09-15 27.30 27.63 26.84 27.27 0.3M
2021-09-14 28.10 28.42 27.04 27.27 0.2M
2021-09-13 29.46 29.56 27.71 27.90 0.3M
2021-09-10 29.32 29.62 28.81 29.30 0.3M
2021-09-09 30.06 30.68 29.25 29.25 0.3M
2021-09-08 29.77 30.31 27.88 29.87 0.3M
2021-09-07 29.27 30.38 29.25 29.86 0.3M
2021-09-03 29.59 30.34 29.10 29.42 0.3M
2021-09-02 29.55 29.75 29.18 29.49 0.4M
2021-09-01 30.08 30.37 29.46 29.58 0.2M
2021-08-31 30.28 31.08 29.43 29.92 0.3M
2021-08-30 30.39 30.54 29.52 30.06 0.3M
2021-08-27 30.04 31.00 29.70 30.13 0.2M
2021-08-26 30.31 30.74 29.49 29.73 0.4M
2021-08-25 29.44 30.11 29.31 29.96 0.2M
2021-08-24 29.90 29.90 28.93 29.38 0.3M
2021-08-23 28.27 29.84 28.00 29.51 0.5M
2021-08-20 26.03 28.35 26.03 27.54 0.2M
2021-08-19 25.55 27.04 24.56 26.07 0.3M
2021-08-18 27.12 27.48 25.79 25.95 0.1M
2021-08-17 25.93 27.29 25.60 27.00 0.2M
2021-08-16 26.90 27.47 25.51 26.16 0.2M
2021-08-13 27.28 28.12 26.55 26.80 0.2M
2021-08-12 27.11 28.25 26.41 27.32 0.2M
2021-08-11 25.69 27.62 25.60 27.21 0.2M
2021-08-10 26.02 26.12 24.96 25.93 0.3M
2021-08-09 26.34 27.47 25.45 26.31 0.2M
2021-08-06 24.37 26.31 23.80 26.14 0.4M
2021-08-05 24.25 25.37 23.89 24.05 0.2M
2021-08-04 24.05 24.30 23.81 24.17 0.4M
2021-08-03 24.23 24.75 23.80 24.10 0.4M
2021-08-02 23.48 24.78 23.30 23.96 0.3M
2021-07-30 23.32 23.80 22.60 23.48 0.2M
2021-07-29 24.08 25.53 22.65 23.52 0.2M
2021-07-28 23.25 24.71 22.90 23.92 0.2M
2021-07-27 23.15 23.98 21.86 22.96 0.1M
2021-07-26 25.87 25.87 23.05 23.43 0.3M
2021-07-23 25.13 26.54 24.36 25.82 0.3M
2021-07-22 26.27 27.28 24.32 24.91 0.6M
2021-07-21 25.73 26.97 25.22 26.25 0.2M
2021-07-20 24.85 26.10 24.44 25.45 0.2M
2021-07-19 24.00 25.29 23.52 24.66 0.3M
2021-07-16 25.32 25.32 24.06 24.46 0.2M
2021-07-15 24.17 25.19 23.64 24.90 0.3M
2021-07-14 25.87 25.87 23.74 24.30 0.1M
2021-07-13 26.78 27.87 25.39 25.64 0.3M
2021-07-12 26.61 27.34 25.74 27.01 0.1M
2021-07-09 26.31 26.62 25.55 26.61 0.1M
2021-07-08 25.24 26.42 24.17 25.86 0.2M
2021-07-07 25.77 26.34 24.89 25.86 0.3M
2021-07-06 26.83 26.89 25.68 25.69 0.1M
2021-07-02 27.36 27.80 26.01 26.67 0.1M
2021-07-01 28.22 28.22 27.09 27.17 0.1M
2021-06-30 27.74 29.30 27.71 27.98 0.2M
2021-06-29 29.27 29.59 27.87 27.98 0.1M
2021-06-28 30.08 30.12 28.92 29.01 0.1M
2021-06-25 28.26 30.06 27.71 30.06 0.4M
2021-06-24 26.87 28.31 26.87 28.07 0.2M
2021-06-23 26.20 26.89 25.98 26.64 0.1M
2021-06-22 25.03 26.16 24.65 26.14 0.5M
2021-06-21 24.68 26.04 24.35 25.39 0.6M
2021-06-18 27.00 27.36 24.18 24.51 0.9M
2021-06-17 29.50 30.43 26.82 27.61 0.5M
2021-06-16 30.27 31.71 28.73 29.23 0.4M
2021-06-15 30.26 32.77 29.22 30.51 0.6M
2021-06-14 29.28 30.31 28.79 29.91 0.5M
2021-06-11 29.64 29.83 28.70 28.81 0.2M
2021-06-10 28.07 30.21 27.79 29.70 0.2M
2021-06-09 27.98 28.86 27.51 27.66 0.2M
2021-06-08 28.95 29.39 27.69 28.03 0.2M
2021-06-07 28.09 29.61 27.61 28.81 0.3M
2021-06-04 27.66 28.49 27.54 27.71 0.2M
2021-06-03 28.04 28.40 27.43 27.63 0.2M
2021-06-02 27.49 28.56 26.10 28.09 0.1M
2021-06-01 28.16 28.48 26.50 27.64 0.2M
2021-05-28 28.17 28.92 27.36 27.96 0.2M
2021-05-27 25.76 28.30 25.17 28.28 0.2M
2021-05-26 25.13 25.99 24.48 25.53 0.1M
2021-05-25 25.72 25.72 24.72 24.90 0.1M
2021-05-24 25.05 25.78 24.74 25.23 0.2M
2021-05-21 25.60 26.06 24.68 25.05 0.2M
2021-05-20 24.24 26.05 24.04 25.52 0.4M
2021-05-19 23.81 25.58 23.21 24.31 0.1M
2021-05-18 24.46 25.23 23.51 24.49 0.2M
2021-05-17 24.90 26.07 23.58 23.93 0.2M
2021-05-14 23.84 25.22 23.07 25.11 0.2M
2021-05-13 25.09 25.69 23.00 24.07 0.3M
2021-05-12 20.99 24.76 20.99 24.48 0.2M
2021-05-11 21.27 22.18 21.15 21.67 0.1M
2021-05-10 21.48 22.80 20.58 21.87 0.1M
2021-05-07 21.03 22.35 21.03 21.60 0.2M
2021-05-06 21.75 21.95 19.41 21.15 0.4M
2021-05-05 23.26 23.87 21.87 22.00 0.2M
2021-05-04 26.22 26.22 23.27 23.34 0.3M
2021-05-03 28.34 28.34 25.75 25.80 0.1M
2021-04-30 29.59 30.58 27.97 28.05 0.1M
2021-04-29 32.21 32.21 29.63 29.95 0.1M
2021-04-28 31.19 32.38 31.19 31.98 0.1M
2021-04-27 31.47 31.68 30.33 31.50 0.1M
2021-04-26 32.00 32.16 29.81 31.01 0.1M
2021-04-23 34.69 34.70 30.90 31.04 0.1M
2021-04-22 35.21 35.30 34.01 34.15 0.3M
2021-04-21 33.35 36.18 32.42 35.21 0.1M
2021-04-20 34.32 34.98 33.10 33.55 0.1M
2021-04-19 35.55 35.55 33.26 34.67 0.1M
2021-04-16 35.83 36.70 34.37 36.14 0.1M
2021-04-15 35.81 36.15 34.59 35.37 0.1M
2021-04-14 32.50 36.06 32.50 35.86 0.1M
2021-04-13 31.65 32.93 31.02 32.48 0.1M
2021-04-12 32.71 33.29 31.02 31.73 0.1M
2021-04-09 32.59 33.15 31.81 32.84 0.1M
2021-04-08 30.22 33.00 30.22 32.72 0.1M
2021-04-07 31.89 31.89 29.79 29.94 0.1M
2021-04-06 34.36 35.37 31.64 31.92 0.1M
2021-04-05 34.80 35.27 30.87 34.80 0.2M
2021-04-01 33.86 36.18 33.15 34.39 0.3M
2021-03-31 29.00 33.28 29.00 33.18 0.2M
2021-03-30 27.62 29.41 26.74 28.92 0.1M
2021-03-29 30.65 31.01 27.73 27.81 0.1M
2021-03-26 32.02 32.47 28.77 30.48 0.2M
2021-03-25 31.55 32.63 30.39 32.01 0.3M
2021-03-24 37.82 37.88 31.43 31.44 0.3M
2021-03-23 37.36 39.35 37.26 37.68 0.2M
2021-03-22 43.78 43.90 37.55 38.14 0.3M
2021-03-19 45.97 48.14 43.10 44.30 2.3M
2021-03-18 47.00 49.46 43.86 44.59 0.2M
2021-03-17 49.22 50.98 46.58 49.67 0.2M
2021-03-16 44.04 49.84 44.04 49.64 0.1M
2021-03-15 47.61 49.32 44.01 45.63 0.1M
2021-03-12 42.99 47.29 42.62 47.12 0.1M
2021-03-11 45.25 45.74 42.71 42.90 0.2M
2021-03-10 41.78 44.81 41.45 44.80 0.1M
2021-03-09 38.86 41.47 38.30 41.17 0.1M
2021-03-08 37.60 40.33 37.60 38.34 0.1M
2021-03-05 37.01 38.52 32.12 37.66 0.2M
2021-03-04 37.03 38.54 35.00 36.41 0.1M
2021-03-03 39.24 39.24 37.14 37.75 0.1M
2021-03-02 40.50 40.87 38.10 39.38 0.1M
2021-03-01 40.64 41.40 39.67 40.43 0.1M
2021-02-26 41.69 42.68 39.01 39.92 0.1M
2021-02-25 43.00 43.60 40.01 41.63 0.1M
2021-02-24 43.37 44.33 43.12 43.18 0.1M
2021-02-23 52.37 52.50 43.47 43.82 0.2M
2021-02-22 53.47 54.34 49.30 51.56 0.1M
2021-02-19 50.79 54.45 49.55 53.64 0.1M
2021-02-18 51.00 51.75 49.27 50.10 0.1M
2021-02-17 50.34 53.99 48.27 50.98 0.2M
2021-02-16 48.05 50.65 46.87 48.55 0.1M
2021-02-12 51.58 53.40 47.43 47.60 0.1M
2021-02-11 50.33 54.88 49.87 52.76 0.1M
2021-02-10 49.70 53.08 48.84 51.46 0.1M
2021-02-09 49.77 51.82 48.99 49.70 0.1M
2021-02-08 47.76 50.74 47.76 49.95 0.1M
2021-02-05 42.41 48.98 41.95 47.40 0.2M
2021-02-04 43.08 43.49 41.63 42.00 0.1M
2021-02-03 43.64 43.66 42.00 42.74 0.1M
2021-02-02 42.42 43.86 41.82 43.00 0.1M
2021-02-01 42.45 43.12 40.87 41.76 0.1M
2021-01-29 42.49 43.83 41.12 42.45 0.0M
2021-01-28 45.85 45.95 42.02 42.09 0.1M
2021-01-27 47.95 49.37 44.31 46.06 0.1M
2021-01-26 46.85 52.24 46.85 48.73 0.1M
2021-01-25 46.32 47.49 44.34 46.36 0.0M
2021-01-22 43.00 45.84 40.84 44.95 0.1M
2021-01-21 41.86 42.77 40.10 42.63 0.1M
2021-01-20 43.20 43.20 41.39 41.86 0.1M
2021-01-19 42.25 43.42 41.80 42.97 0.1M
2021-01-15 41.46 43.08 40.82 41.79 0.1M
2021-01-14 42.56 42.89 40.81 41.37 0.1M
2021-01-13 41.71 42.58 41.03 42.10 0.1M
2021-01-12 41.38 42.00 40.94 42.00 0.1M
2021-01-11 42.16 42.58 40.70 41.39 0.1M
2021-01-08 42.75 43.29 42.12 42.21 0.1M
2021-01-07 43.47 43.98 42.69 42.77 0.1M
2021-01-06 42.30 43.47 42.00 43.12 0.1M
2021-01-05 45.04 45.82 42.08 42.32 0.1M
2021-01-04 48.46 49.06 45.02 45.68 0.0M