Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olema Pharmaceuticals Inc (NQ: OLMA )

9.320 -0.520 (-5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.860 10.32 9.205 10.17 759,750 +0.01(+0.10%)
Apr 29, 2024 9.990 10.32 9.910 10.16 344,108 +0.21(+2.11%)
Apr 26, 2024 9.870 10.09 9.510 9.950 434,481 +0.12(+1.22%)
Apr 25, 2024 9.870 10.05 9.460 9.830 1,281,773 -0.32(-3.15%)
Apr 24, 2024 10.00 10.20 9.900 10.15 546,692 +0.15(+1.50%)
Apr 23, 2024 9.890 10.40 9.760 10.00 575,233 +0.13(+1.32%)
Apr 22, 2024 10.11 10.14 9.760 9.870 806,213 -0.06(-0.60%)
Apr 19, 2024 9.810 10.16 9.350 9.930 744,449 +0.03(+0.30%)
Apr 18, 2024 10.64 10.76 9.783 9.900 764,863 -0.81(-7.56%)
Apr 17, 2024 10.91 11.05 10.65 10.71 513,600 -0.11(-1.02%)
Apr 16, 2024 10.75 10.99 10.60 10.82 320,836 -0.03(-0.28%)
Apr 15, 2024 10.91 11.34 10.73 10.85 676,249 -0.01(-0.09%)
Apr 12, 2024 11.46 11.73 10.64 10.86 681,923 -0.69(-5.97%)
Apr 11, 2024 11.10 11.57 10.90 11.55 643,361 +0.61(+5.58%)
Apr 10, 2024 11.18 11.24 10.85 10.94 721,404 -0.59(-5.12%)
Apr 09, 2024 11.30 11.65 11.12 11.53 693,298 +0.26(+2.31%)
Apr 08, 2024 10.99 11.32 10.68 11.27 613,563 +0.57(+5.33%)
Apr 05, 2024 10.81 11.25 10.51 10.70 773,387 +0.19(+1.81%)
Apr 04, 2024 11.15 11.31 10.39 10.51 562,144 -0.57(-5.14%)
Apr 03, 2024 10.78 11.28 10.67 11.08 472,284 +0.24(+2.21%)
Apr 02, 2024 11.45 11.45 10.63 10.84 1,087,620 -0.05(-0.46%)
Apr 01, 2024 11.25 11.27 10.70 10.89 1,049,436 -0.43(-3.80%)
Mar 28, 2024 11.21 11.50 10.79 11.32 499,221 +0.12(+1.07%)
Mar 27, 2024 11.01 11.45 10.88 11.20 458,304 +0.25(+2.28%)
Mar 26, 2024 11.13 11.42 10.90 10.95 432,189 -0.02(-0.18%)
Mar 25, 2024 11.19 11.36 10.78 10.97 659,900 -0.26(-2.32%)
Mar 22, 2024 11.38 11.54 11.15 11.23 1,128,457 -0.32(-2.77%)
Mar 21, 2024 11.82 11.83 11.24 11.55 881,895 -0.08(-0.69%)
Mar 20, 2024 11.43 11.73 11.12 11.63 1,117,540 +0.08(+0.69%)
Mar 19, 2024 11.00 11.85 10.65 11.55 1,481,287 +0.47(+4.24%)
Mar 18, 2024 11.54 11.68 10.95 11.08 1,607,501 -0.47(-4.07%)
Mar 15, 2024 12.14 12.14 11.22 11.55 5,010,551 -0.02(-0.17%)
Mar 14, 2024 12.50 12.60 11.20 11.57 1,504,665 -0.93(-7.44%)
Mar 13, 2024 12.19 13.59 12.19 12.50 894,538 +0.36(+2.97%)
Mar 12, 2024 13.02 13.35 11.70 12.14 1,204,286 -0.86(-6.62%)
Mar 11, 2024 13.05 13.79 12.80 13.00 990,601 +0.00(+0.00%)
Mar 08, 2024 14.16 14.44 12.84 13.00 564,003 -1.07(-7.60%)
Mar 07, 2024 14.45 14.65 13.55 14.07 483,251 -0.24(-1.68%)
Mar 06, 2024 13.85 14.58 13.74 14.31 725,572 +0.48(+3.47%)
Mar 05, 2024 14.52 14.81 13.45 13.83 447,947 -0.73(-5.01%)
Mar 04, 2024 15.24 15.32 14.20 14.56 508,203 -0.24(-1.62%)
Mar 01, 2024 12.69 15.05 12.48 14.80 1,753,484 +2.40(+19.35%)
Feb 29, 2024 13.12 13.16 11.94 12.40 592,209 -0.57(-4.39%)
Feb 28, 2024 13.58 13.91 12.92 12.97 457,069 -0.75(-5.47%)
Feb 27, 2024 13.67 14.06 13.35 13.72 403,838 +0.19(+1.40%)
Feb 26, 2024 13.30 13.74 13.19 13.53 401,128 +0.04(+0.30%)
Feb 23, 2024 13.44 13.76 13.02 13.49 431,619 +0.01(+0.07%)
Feb 22, 2024 14.20 14.84 13.46 13.48 531,536 -0.39(-2.81%)
Feb 21, 2024 14.18 14.88 13.60 13.87 944,597 -0.47(-3.28%)
Feb 20, 2024 14.87 15.03 13.85 14.34 840,301 -0.65(-4.34%)
Feb 16, 2024 14.83 15.54 14.80 14.99 661,469 +0.18(+1.22%)
Feb 15, 2024 15.11 15.18 14.15 14.81 1,094,991 -0.24(-1.59%)
Feb 14, 2024 15.97 16.08 14.92 15.05 342,529 -0.42(-2.71%)
Feb 13, 2024 15.68 16.77 15.27 15.47 520,727 -1.15(-6.92%)
Feb 12, 2024 15.51 16.70 15.49 16.62 694,582 +1.03(+6.61%)
Feb 09, 2024 15.25 16.13 15.01 15.59 615,191 +0.34(+2.23%)
Feb 08, 2024 15.32 15.49 14.96 15.25 328,084 -0.11(-0.72%)
Feb 07, 2024 15.45 15.56 14.93 15.36 399,903 -0.13(-0.87%)
Feb 06, 2024 15.08 15.85 15.00 15.49 718,734 +0.44(+2.96%)
Feb 05, 2024 15.28 15.30 14.74 15.05 463,584 -0.18(-1.18%)
Feb 02, 2024 15.22 15.50 14.69 15.23 569,768 -0.02(-0.13%)
Feb 01, 2024 13.00 15.82 12.95 15.25 2,692,598 +2.21(+16.95%)
Jan 31, 2024 12.21 13.68 12.03 13.04 982,765 +0.99(+8.22%)
Jan 30, 2024 12.10 12.25 11.40 12.05 549,350 +0.43(+3.70%)
Jan 29, 2024 11.16 11.62 10.84 11.62 306,238 +0.46(+4.12%)
Jan 26, 2024 11.59 11.71 10.99 11.16 755,078 -0.33(-2.87%)
Jan 25, 2024 11.65 11.80 11.38 11.49 545,628 +0.10(+0.88%)
Jan 24, 2024 11.38 11.57 11.14 11.39 665,978 +0.20(+1.79%)
Jan 23, 2024 11.35 11.65 10.97 11.19 598,329 -0.18(-1.58%)
Jan 22, 2024 11.30 11.53 11.16 11.37 886,377 +0.09(+0.80%)
Jan 19, 2024 11.20 11.48 11.05 11.28 491,093 +0.07(+0.62%)
Jan 18, 2024 11.37 11.37 10.85 11.21 296,656 -0.04(-0.36%)
Jan 17, 2024 11.31 11.34 10.82 11.25 431,236 -0.26(-2.26%)
Jan 16, 2024 11.35 11.71 11.10 11.51 288,075 -0.09(-0.78%)
Jan 12, 2024 11.53 11.87 11.44 11.60 306,089 +0.12(+1.05%)
Jan 11, 2024 11.77 11.83 11.11 11.48 440,399 -0.42(-3.53%)
Jan 10, 2024 11.98 12.51 11.56 11.90 502,701 -0.03(-0.25%)
Jan 09, 2024 11.62 12.05 10.90 11.93 1,735,652 +0.10(+0.85%)
Jan 08, 2024 11.14 11.96 11.10 11.83 969,879 +0.54(+4.83%)
Jan 05, 2024 12.62 12.62 11.22 11.29 1,379,444 -1.20(-9.58%)
Jan 04, 2024 13.68 13.79 12.46 12.48 633,744 -0.96(-7.14%)
Jan 03, 2024 13.61 13.98 13.23 13.44 308,345 -0.29(-2.11%)
Jan 02, 2024 13.98 14.56 13.38 13.73 402,742 -0.30(-2.14%)
Dec 29, 2023 14.44 14.62 13.15 14.03 903,034 -0.46(-3.17%)
Dec 28, 2023 14.53 14.80 14.27 14.49 260,654 -0.06(-0.41%)
Dec 27, 2023 14.80 15.44 14.31 14.55 446,526 -0.05(-0.34%)
Dec 26, 2023 13.73 14.77 13.73 14.60 669,541 +0.82(+5.95%)
Dec 22, 2023 13.41 14.27 13.38 13.78 533,897 +0.37(+2.76%)
Dec 21, 2023 13.50 13.68 13.18 13.41 315,727 +0.13(+0.98%)
Dec 20, 2023 13.51 14.31 13.25 13.28 520,015 -0.24(-1.78%)
Dec 19, 2023 13.67 14.04 12.91 13.52 1,571,352 +0.48(+3.68%)
Dec 18, 2023 12.50 13.13 12.01 13.04 2,084,169 +0.84(+6.89%)
Dec 15, 2023 12.45 12.61 11.65 12.20 2,877,687 -0.12(-0.97%)
Dec 14, 2023 12.78 12.92 11.77 12.32 1,465,605 -0.43(-3.37%)
Dec 13, 2023 12.45 12.78 11.73 12.75 825,486 +0.30(+2.41%)
Dec 12, 2023 11.39 12.54 11.34 12.45 957,518 +1.01(+8.83%)
Dec 11, 2023 12.47 12.47 11.36 11.44 894,760 -0.69(-5.69%)
Dec 08, 2023 11.60 12.55 11.57 12.13 922,782 +0.47(+4.03%)
Dec 07, 2023 11.73 12.31 11.49 11.66 1,639,023 -0.06(-0.51%)
Dec 06, 2023 12.91 13.56 11.48 11.72 4,149,547 -1.19(-9.22%)
Dec 05, 2023 15.24 15.40 11.40 12.91 2,614,635 -2.34(-15.34%)
Dec 04, 2023 14.66 15.55 14.45 15.25 577,944 +0.67(+4.60%)
Dec 01, 2023 13.78 14.64 13.53 14.58 1,038,962 +0.63(+4.52%)
Nov 30, 2023 13.11 14.65 12.29 13.95 1,933,449 +0.77(+5.84%)
Nov 29, 2023 13.84 13.98 12.91 13.18 1,245,756 -0.37(-2.73%)
Nov 28, 2023 13.22 13.57 12.15 13.55 1,792,533 +0.36(+2.73%)
Nov 27, 2023 14.47 14.55 13.10 13.19 1,202,065 -0.81(-5.79%)
Nov 24, 2023 13.64 14.15 13.64 14.00 366,500 +0.25(+1.82%)
Nov 22, 2023 14.26 14.30 13.62 13.75 798,930 -0.45(-3.17%)
Nov 21, 2023 15.95 15.95 14.17 14.20 874,779 -1.75(-10.97%)
Nov 20, 2023 15.99 16.37 15.51 15.95 896,267 +0.04(+0.25%)
Nov 17, 2023 16.90 17.10 15.79 15.91 600,696 -0.87(-5.18%)
Nov 16, 2023 17.02 17.02 16.01 16.78 340,169 -0.04(-0.24%)
Nov 15, 2023 16.07 17.23 16.07 16.82 576,937 +0.94(+5.92%)
Nov 14, 2023 15.20 16.27 15.12 15.88 701,860 +1.13(+7.66%)
Nov 13, 2023 15.74 15.74 14.61 14.75 708,594 -1.08(-6.82%)
Nov 10, 2023 16.51 16.69 15.35 15.83 487,431 -0.32(-1.98%)
Nov 09, 2023 17.10 17.39 15.95 16.15 462,585 -0.99(-5.78%)
Nov 08, 2023 16.82 17.79 15.50 17.14 509,971 +0.52(+3.13%)
Nov 07, 2023 15.07 16.80 15.07 16.62 496,617 +1.57(+10.43%)
Nov 06, 2023 16.87 16.90 13.56 15.05 760,565 -1.54(-9.28%)
Nov 03, 2023 15.96 17.61 15.96 16.59 1,106,804 +0.85(+5.40%)
Nov 02, 2023 15.01 15.80 14.68 15.74 401,392 +0.80(+5.35%)
Nov 01, 2023 13.29 15.11 13.10 14.94 490,064 +1.65(+12.42%)
Oct 31, 2023 13.36 13.36 11.19 13.29 424,765 +0.03(+0.23%)
Oct 30, 2023 13.13 13.59 12.82 13.26 267,630 +0.17(+1.30%)
Oct 27, 2023 13.01 13.61 12.87 13.09 449,644 +0.24(+1.87%)
Oct 26, 2023 12.46 13.57 12.10 12.85 688,370 +0.50(+4.05%)
Oct 25, 2023 11.39 12.46 11.28 12.35 244,100 +0.87(+7.58%)
Oct 24, 2023 11.37 11.50 10.59 11.48 322,630 +0.58(+5.32%)
Oct 23, 2023 11.15 11.70 10.43 10.90 782,878 +0.31(+2.93%)
Oct 20, 2023 10.58 10.68 10.29 10.59 275,803 +0.06(+0.57%)
Oct 19, 2023 10.23 10.74 9.960 10.53 296,335 -0.13(-1.22%)
Oct 18, 2023 10.92 10.92 10.44 10.66 303,695 -0.31(-2.87%)
Oct 17, 2023 10.60 11.60 10.60 10.97 433,619 +0.44(+4.13%)
Oct 16, 2023 12.66 12.61 10.53 10.54 515,688 -2.09(-16.55%)
Oct 13, 2023 11.71 12.72 11.53 12.63 281,795 +0.89(+7.58%)
Oct 12, 2023 12.34 12.34 11.73 11.74 244,987 -0.35(-2.89%)
Oct 11, 2023 12.74 13.21 11.95 12.09 239,995 -0.66(-5.18%)
Oct 10, 2023 13.00 13.68 12.65 12.75 238,619 -0.20(-1.54%)
Oct 09, 2023 12.52 13.22 12.05 12.95 276,590 +0.24(+1.89%)
Oct 06, 2023 12.53 12.87 12.17 12.71 215,148 -0.01(-0.08%)
Oct 05, 2023 11.43 12.91 11.43 12.72 439,094 +1.27(+11.09%)
Oct 04, 2023 11.29 11.55 10.71 11.45 249,424 +0.20(+1.78%)
Oct 03, 2023 11.41 11.54 11.05 11.25 289,349 -0.41(-3.52%)
Oct 02, 2023 12.10 12.62 11.55 11.66 378,299 -0.69(-5.59%)
Sep 29, 2023 13.17 13.17 11.86 12.35 462,778 -0.63(-4.85%)
Sep 28, 2023 13.08 13.43 12.46 12.98 556,601 +0.08(+0.62%)
Sep 27, 2023 12.93 13.06 12.73 12.90 562,562 +0.04(+0.31%)
Sep 26, 2023 12.90 13.43 12.50 12.86 241,858 +0.10(+0.78%)
Sep 25, 2023 12.61 12.88 12.41 12.76 378,562 +0.28(+2.24%)
Sep 22, 2023 12.09 12.62 12.02 12.48 217,910 +0.45(+3.74%)
Sep 21, 2023 11.95 12.09 11.67 12.03 180,373 -0.06(-0.50%)
Sep 20, 2023 12.70 13.00 12.04 12.09 247,927 -0.55(-4.35%)
Sep 19, 2023 12.60 12.86 12.18 12.64 208,883 +0.07(+0.56%)
Sep 18, 2023 12.97 13.50 12.30 12.57 274,317 -0.32(-2.48%)
Sep 15, 2023 12.64 13.44 12.59 12.89 1,013,810 +0.74(+6.09%)
Sep 14, 2023 12.09 12.48 11.52 12.15 262,772 +0.08(+0.66%)
Sep 13, 2023 12.01 12.40 11.79 12.07 130,109 +0.10(+0.84%)
Sep 12, 2023 12.55 12.75 11.73 11.97 435,063 -0.41(-3.31%)
Sep 11, 2023 11.67 12.57 11.64 12.38 329,670 +0.71(+6.08%)
Sep 08, 2023 11.56 12.16 11.34 11.67 187,010 +0.21(+1.83%)
Sep 07, 2023 11.78 12.03 11.32 11.46 139,246 -0.33(-2.80%)
Sep 06, 2023 12.68 13.33 11.56 11.79 342,015 -0.89(-7.02%)
Sep 05, 2023 10.75 13.22 10.21 12.68 1,212,062 +2.07(+19.51%)
Sep 01, 2023 10.20 10.79 10.17 10.61 133,967 +0.46(+4.53%)
Aug 31, 2023 9.340 10.55 9.215 10.15 369,770 +0.82(+8.79%)
Aug 30, 2023 9.840 9.870 9.270 9.330 70,305 -0.53(-5.38%)
Aug 29, 2023 9.260 10.04 9.210 9.860 127,962 +0.61(+6.59%)
Aug 28, 2023 9.450 9.470 8.960 9.250 94,998 -0.15(-1.60%)
Aug 25, 2023 9.360 9.420 8.860 9.400 68,393 +0.05(+0.53%)
Aug 24, 2023 9.720 9.720 9.310 9.350 90,362 -0.39(-4.00%)
Aug 23, 2023 9.580 10.01 9.580 9.740 101,401 +0.23(+2.42%)
Aug 22, 2023 9.340 9.760 9.320 9.510 150,400 +0.17(+1.82%)
Aug 21, 2023 8.660 9.550 8.580 9.340 210,581 +0.62(+7.11%)
Aug 18, 2023 8.750 8.890 8.500 8.720 203,604 -0.06(-0.68%)
Aug 17, 2023 9.440 9.610 8.730 8.780 198,387 -0.74(-7.77%)
Aug 16, 2023 10.81 10.81 9.470 9.520 274,301 -1.29(-11.93%)
Aug 15, 2023 10.31 10.85 10.19 10.81 202,320 +0.48(+4.65%)
Aug 14, 2023 10.45 10.52 9.900 10.33 192,643 -0.15(-1.43%)
Aug 11, 2023 10.09 10.80 10.05 10.48 286,110 +0.36(+3.56%)
Aug 10, 2023 10.72 10.80 9.670 10.12 436,281 -0.48(-4.53%)
Aug 09, 2023 9.590 11.15 9.590 10.60 559,092 +1.14(+12.05%)
Aug 08, 2023 9.100 9.925 9.079 9.460 182,730 +0.27(+2.94%)
Aug 07, 2023 9.360 9.360 8.950 9.190 138,369 -0.17(-1.82%)
Aug 04, 2023 9.370 9.580 9.090 9.360 79,155 +0.10(+1.08%)
Aug 03, 2023 9.710 9.720 8.900 9.260 201,208 -0.46(-4.73%)
Aug 02, 2023 9.000 9.940 8.740 9.720 206,905 +0.64(+7.05%)
Aug 01, 2023 8.620 9.100 8.470 9.080 183,987 +0.43(+4.97%)
Jul 31, 2023 8.380 8.660 7.780 8.650 261,620 +0.23(+2.73%)
Jul 28, 2023 8.470 8.660 8.395 8.420 107,528 +0.03(+0.36%)
Jul 27, 2023 8.800 8.920 8.260 8.390 118,955 -0.39(-4.44%)
Jul 26, 2023 8.710 8.800 8.500 8.780 114,179 +0.06(+0.69%)
Jul 25, 2023 9.030 9.040 8.580 8.720 151,049 -0.33(-3.65%)
Jul 24, 2023 9.250 9.250 8.980 9.050 214,550 -0.20(-2.16%)
Jul 21, 2023 9.280 9.500 8.900 9.250 303,233 +0.31(+3.47%)
Jul 20, 2023 9.110 9.250 8.760 8.940 319,858 -0.20(-2.19%)
Jul 19, 2023 8.840 9.190 8.840 9.140 475,097 +0.25(+2.81%)
Jul 18, 2023 8.440 9.060 8.370 8.890 247,790 +0.48(+5.71%)
Jul 17, 2023 8.240 8.600 8.040 8.410 224,046 +0.22(+2.69%)
Jul 14, 2023 8.700 8.825 8.070 8.190 350,312 -0.53(-6.08%)
Jul 13, 2023 9.000 9.240 8.650 8.720 555,768 -0.22(-2.46%)
Jul 12, 2023 8.820 9.030 8.525 8.940 157,088 +0.33(+3.83%)
Jul 11, 2023 8.750 8.750 8.380 8.610 295,362 -0.16(-1.82%)
Jul 10, 2023 8.740 9.020 8.540 8.770 185,917 +0.00(+0.00%)
Jul 07, 2023 9.030 9.355 8.700 8.770 499,905 -0.26(-2.88%)
Jul 06, 2023 8.900 9.100 8.350 9.030 517,008 +0.00(+0.00%)
Jul 05, 2023 8.750 9.270 8.750 9.030 266,002 +0.27(+3.08%)
Jul 03, 2023 8.840 9.158 8.670 8.760 129,166 -0.27(-2.99%)
Jun 30, 2023 8.820 9.155 8.600 9.030 856,209 +0.21(+2.44%)
Jun 29, 2023 9.500 9.690 8.550 8.815 795,890 -0.84(-8.65%)
Jun 28, 2023 9.150 9.710 8.985 9.650 691,706 +0.52(+5.70%)
Jun 27, 2023 8.040 9.290 7.925 9.130 503,523 +1.00(+12.30%)
Jun 26, 2023 7.850 8.430 7.850 8.130 420,304 +0.26(+3.30%)
Jun 23, 2023 8.240 8.490 7.680 7.870 3,954,507 -0.45(-5.41%)
Jun 22, 2023 8.340 8.690 8.100 8.320 295,588 -0.08(-0.95%)
Jun 21, 2023 8.490 8.630 8.020 8.400 315,360 -0.11(-1.29%)
Jun 20, 2023 7.870 9.005 7.870 8.510 689,749 +0.67(+8.55%)
Jun 16, 2023 9.190 9.220 7.370 7.840 648,378 -1.24(-13.66%)
Jun 15, 2023 8.930 9.400 8.690 9.080 570,211 +2.51(+38.20%)
May 08, 2023 6.450 6.840 6.330 6.570 232,958 -0.09(-1.35%)
May 05, 2023 6.640 6.899 6.440 6.660 238,606 +0.31(+4.88%)
May 04, 2023 6.020 6.580 5.870 6.350 271,965 +0.37(+6.19%)
May 03, 2023 5.370 6.080 5.160 5.980 392,762 +0.51(+9.32%)
May 02, 2023 5.250 5.590 5.000 5.470 295,177 +0.04(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.