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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	115,100	121,000	121,000	124,300	111,000	1.27M
November 06, 2025	120,300	116,500	116,500	121,700	114,400	772,476
November 05, 2025	122,600	118,700	118,700	126,300	114,400	1.05M
November 04, 2025	114,200	122,000	122,000	124,000	112,200	1.31M
November 03, 2025	118,500	114,000	114,000	119,300	110,100	1.11M
October 31, 2025	105,000	118,500	118,500	121,000	104,200	2.41M
October 30, 2025	97,500	102,600	102,600	103,800	96,000	976,654
October 29, 2025	105,000	97,400	97,400	105,100	96,800	1.01M
October 28, 2025	100,900	105,000	105,000	109,000	97,200	1.62M
October 27, 2025	92,400	99,700	99,700	100,600	90,900	1.26M
October 24, 2025	97,900	92,500	92,500	98,000	90,700	840,370
October 23, 2025	93,600	97,600	97,600	98,400	92,100	780,371
October 22, 2025	91,100	93,600	93,600	98,000	89,100	1.04M
October 21, 2025	89,100	90,800	90,800	92,200	86,000	844,419
October 20, 2025	89,000	87,900	87,900	93,300	87,100	646,099
October 17, 2025	88,500	89,500	89,500	92,500	84,000	963,131
October 16, 2025	96,400	89,300	89,300	96,500	87,500	1.27M
October 15, 2025	100,400	96,000	96,000	103,900	94,000	977,793
October 14, 2025	93,100	99,500	99,500	102,500	91,400	1.56M
October 13, 2025	94,000	92,300	92,300	95,000	91,100	616,956
October 10, 2025	93,100	96,300	96,300	98,700	92,400	919,991
October 02, 2025	94,600	91,700	91,700	95,500	88,200	708,666
October 01, 2025	95,600	93,800	93,800	99,200	92,800	594,177
September 30, 2025	95,600	95,000	95,000	98,100	93,100	625,650
September 29, 2025	94,100	94,800	94,800	96,000	92,000	420,899
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

OliX Pharmaceuticals,Inc (226950.KQ) KOE