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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	133,500	130,100	130,100	134,300	128,700	147,573
February 19, 2026	128,900	131,300	131,300	133,600	126,000	266,911
February 13, 2026	127,100	127,300	127,300	129,300	122,900	182,854
February 12, 2026	129,000	129,100	129,100	131,900	125,500	281,524
February 11, 2026	133,300	129,000	129,000	137,500	129,000	231,575
February 10, 2026	132,200	129,000	129,000	136,300	129,000	142,113
February 09, 2026	125,400	134,000	134,000	134,800	123,400	287,370
February 06, 2026	120,800	122,400	122,400	126,000	118,000	479,858
February 05, 2026	141,500	132,100	132,100	145,500	130,500	323,964
February 04, 2026	141,800	138,900	138,900	147,200	136,100	308,594
February 03, 2026	136,700	137,700	137,700	141,300	131,100	312,779
February 02, 2026	133,900	130,800	130,800	140,800	129,200	330,955
January 30, 2026	144,700	137,900	137,900	146,200	137,800	571,892
January 29, 2026	151,500	147,500	147,500	153,800	143,300	539,156
January 28, 2026	147,800	150,500	150,500	154,900	146,150	521,822
January 27, 2026	144,000	149,900	149,900	153,000	141,900	654,901
January 26, 2026	129,900	147,300	147,300	147,500	129,600	921,139
January 23, 2026	118,000	127,400	127,400	129,700	118,000	574,783
January 22, 2026	118,600	118,900	118,900	120,600	111,800	591,950
January 21, 2026	134,000	118,000	118,000	137,000	114,200	1.46M
January 20, 2026	140,100	138,700	138,700	144,700	138,700	325,894
January 19, 2026	135,600	139,800	139,800	143,200	134,000	316,736
January 16, 2026	135,600	137,700	137,700	140,000	129,700	519,490
January 15, 2026	135,800	136,300	136,300	139,800	132,700	328,154
January 14, 2026	144,100	134,100	134,100	144,200	131,600	374,337
January 13, 2026	148,100	140,800	140,800	149,700	139,100	452,940
January 12, 2026	153,000	148,700	148,700	159,200	146,400	399,780
January 09, 2026	159,500	154,500	154,500	160,200	150,200	340,271
January 08, 2026	159,000	157,000	157,000	161,000	154,700	345,949
January 07, 2026	150,100	158,600	158,600	159,100	148,200	856,049
January 06, 2026	146,300	145,000	145,000	151,800	144,300	345,392
January 05, 2026	136,800	148,600	148,600	149,800	124,500	699,512
January 02, 2026	138,000	139,800	139,800	142,700	136,800	416,809
December 30, 2025	140,000	140,400	140,400	141,000	136,400	416,090
December 29, 2025	135,200	140,000	140,000	143,200	134,900	1.12M
December 26, 2025	129,400	134,800	134,800	135,900	125,600	737,797
December 24, 2025	126,600	129,300	129,300	131,500	124,500	545,210
December 23, 2025	129,200	126,000	126,000	130,100	125,100	376,645
December 22, 2025	137,900	128,300	128,300	137,900	125,700	805,819
December 19, 2025	131,500	135,300	135,300	139,400	130,200	952,513
December 18, 2025	137,900	130,400	130,400	138,800	128,100	787,654
December 17, 2025	141,600	136,300	136,300	141,900	132,600	915,044
December 16, 2025	142,100	140,700	140,700	146,400	131,500	1.5M
December 15, 2025	131,800	141,300	141,300	142,800	131,800	1.12M
December 12, 2025	141,000	131,500	131,500	143,400	131,000	743,738
December 11, 2025	134,900	140,200	140,200	145,600	132,500	2M
December 10, 2025	125,000	132,700	132,700	134,800	124,000	948,803
December 09, 2025	121,300	125,000	125,000	128,200	120,400	1.08M
December 08, 2025	119,800	118,300	118,300	120,100	114,500	720,951
December 05, 2025	123,000	119,600	119,600	124,300	117,000	753,307
December 04, 2025	121,400	122,200	122,200	126,300	120,100	741,445
December 03, 2025	130,000	121,400	121,400	130,600	121,200	990,321
December 02, 2025	134,000	130,000	130,000	136,100	127,800	907,657
December 01, 2025	131,800	136,000	136,000	138,800	129,700	831,049
November 28, 2025	124,400	128,700	128,700	133,000	123,700	865,507
November 27, 2025	134,400	124,400	124,400	136,800	118,600	1.45M
November 26, 2025	127,900	131,000	131,000	134,900	127,400	650,262
November 25, 2025	130,300	126,100	126,100	132,500	125,500	397,583
November 24, 2025	135,000	130,200	130,200	135,600	125,500	716,374
November 21, 2025	132,400	133,000	133,000	135,100	129,100	544,800

OliX Pharmaceuticals,Inc (226950.KQ) KOE