OliX Pharmaceuticals,Inc - 226950.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	59,300	57,000	57,000	60,400	56,400	566,047
August 14, 2025	56,500	57,700	57,700	60,100	54,300	1.48M
August 13, 2025	51,200	54,900	54,900	55,300	50,300	874,189
August 12, 2025	49,150	49,950	49,950	52,300	48,850	289,177
August 11, 2025	51,400	49,600	49,600	51,500	49,200	418,359
August 08, 2025	53,900	52,100	52,100	54,500	51,500	513,712
August 07, 2025	51,000	53,000	53,000	53,000	49,100	461,121
August 06, 2025	50,900	51,500	51,500	54,000	50,100	657,073
August 05, 2025	48,450	51,000	51,000	52,000	47,100	1.34M
August 04, 2025	46,450	47,250	47,250	48,800	46,450	712,977
August 01, 2025	45,200	46,200	46,200	47,700	43,950	739,764
July 31, 2025	44,900	45,900	45,900	46,400	42,850	604,709
July 30, 2025	46,450	44,400	44,400	46,700	43,700	727,392
July 29, 2025	46,000	46,550	46,550	47,500	44,750	691,375
July 28, 2025	47,300	44,750	44,750	49,950	42,600	1.27M
July 25, 2025	46,850	47,950	47,950	48,150	45,000	615,428
July 24, 2025	46,300	47,700	47,700	48,850	44,650	1.12M
July 23, 2025	45,100	45,050	45,050	48,050	44,000	1.16M
July 22, 2025	42,050	43,100	43,100	45,200	41,800	1.08M
July 21, 2025	41,700	41,600	41,600	42,000	40,300	275,286
July 18, 2025	39,700	42,000	42,000	42,500	39,150	1.3M
July 17, 2025	37,100	38,250	38,250	39,200	36,450	408,085
July 16, 2025	38,050	36,800	36,800	38,200	36,350	397,551
July 15, 2025	39,100	38,750	38,750	40,100	37,050	458,343
July 14, 2025	39,900	39,000	39,000	40,050	38,600	183,857
July 11, 2025	40,050	39,000	39,000	40,050	38,250	208,272
July 10, 2025	40,350	39,350	39,350	41,550	38,900	883,405
July 09, 2025	37,750	38,050	38,050	38,550	36,600	576,438
July 08, 2025	38,300	38,100	38,100	38,800	37,750	107,172
July 07, 2025	37,300	38,850	38,850	38,950	35,000	218,060
July 04, 2025	39,000	37,250	37,250	39,000	36,200	299,017
July 03, 2025	39,400	39,150	39,150	39,600	37,350	302,858
July 02, 2025	39,050	38,850	38,850	40,300	37,800	450,009
July 01, 2025	36,200	37,950	37,950	39,550	35,100	579,038
June 30, 2025	36,400	34,800	34,800	36,400	34,500	276,239
June 27, 2025	37,450	36,400	36,400	37,600	35,650	303,118
June 26, 2025	39,050	37,800	37,800	39,050	37,000	227,518
June 25, 2025	40,000	39,300	39,300	40,000	36,450	285,066
June 24, 2025	40,200	40,150	40,150	41,850	39,500	310,525
June 23, 2025	39,800	38,950	38,950	39,850	38,200	328,885
June 20, 2025	41,700	40,850	40,850	41,950	40,100	370,291
June 19, 2025	43,250	41,000	41,000	43,300	40,100	569,515
June 18, 2025	47,250	43,250	43,250	47,300	42,700	708,513
June 17, 2025	45,650	46,750	46,750	48,200	44,400	741,952
June 16, 2025	43,550	45,600	45,600	46,400	40,800	737,626
June 13, 2025	47,500	43,550	43,550	47,550	42,800	706,455
June 12, 2025	46,600	47,000	47,000	48,450	45,800	446,862
June 11, 2025	48,450	46,750	46,750	48,500	44,600	904,335
June 10, 2025	48,600	47,650	47,650	49,200	46,700	840,012
June 09, 2025	49,950	46,650	46,650	51,500	44,500	1.68M
June 05, 2025	52,000	49,150	49,150	53,500	48,400	657,974
June 04, 2025	54,500	51,700	51,700	54,800	49,100	885,825
June 02, 2025	53,500	56,600	56,600	57,000	51,000	761,422
May 30, 2025	50,700	54,300	54,300	54,800	49,650	1.81M
May 29, 2025	48,000	50,100	50,100	53,500	47,350	844,076
May 28, 2025	50,400	47,300	47,300	50,500	47,150	606,325
May 27, 2025	46,150	51,700	51,700	51,700	45,650	1.07M
May 26, 2025	45,400	46,150	46,150	46,650	45,200	182,846
May 23, 2025	48,000	46,100	46,100	48,500	46,000	268,767
May 22, 2025	47,100	47,700	47,700	48,600	44,850	401,303

OliX Pharmaceuticals,Inc (226950.KQ) KOE