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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	92,800	94,000	94,000	95,800	91,400	579,189
September 25, 2025	95,900	93,800	93,800	98,700	92,600	889,641
September 24, 2025	104,500	96,100	96,100	105,200	94,900	1.82M
September 23, 2025	101,000	105,700	105,700	106,500	100,600	1.36M
September 22, 2025	100,700	101,700	101,700	102,700	98,000	1.38M
September 19, 2025	85,500	100,100	100,100	107,500	85,300	5.03M
September 18, 2025	83,500	84,500	84,500	85,300	81,700	702,700
September 17, 2025	83,000	81,700	81,700	84,200	81,000	752,625
September 16, 2025	90,700	83,200	83,200	90,900	81,800	1.59M
September 15, 2025	87,200	90,700	90,700	91,500	85,000	1.1M
September 12, 2025	86,500	87,100	87,100	88,600	85,100	845,981
September 11, 2025	87,800	86,100	86,100	89,200	85,000	1.13M
September 10, 2025	90,500	88,500	88,500	90,800	87,000	1.52M
September 09, 2025	91,000	93,100	93,100	94,000	88,800	1.2M
September 08, 2025	89,500	91,300	91,300	92,500	88,000	1.34M
September 05, 2025	82,400	88,700	88,700	93,800	81,900	3.41M
September 04, 2025	82,200	81,800	81,800	83,500	79,700	1.56M
September 03, 2025	77,600	81,600	81,600	83,900	75,200	4.76M
September 02, 2025	61,000	76,400	76,400	76,400	60,400	6.45M
September 01, 2025	61,700	58,800	58,800	62,400	57,500	841,169
August 29, 2025	58,900	61,800	61,800	63,100	57,700	810,919
August 28, 2025	60,000	58,200	58,200	60,000	56,800	382,280
August 27, 2025	55,800	59,400	59,400	60,500	55,400	775,291
August 26, 2025	55,600	55,500	55,500	56,800	54,300	321,320
August 25, 2025	56,000	56,700	56,700	57,800	55,600	342,377
August 22, 2025	53,000	54,600	54,600	55,200	51,750	571,686
August 21, 2025	55,300	54,000	54,000	56,800	53,800	363,212
August 20, 2025	59,700	54,100	54,100	60,200	52,900	1.34M
August 19, 2025	58,200	56,900	56,900	58,300	55,100	616,887
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

OliX Pharmaceuticals,Inc (226950.KQ) KOE