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

Olema Pharmaceuticals, Inc. - Common Stock (NQ: OLMA )

4.970 +0.140 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.840 5.140 4.820 4.970 714,814 +0.14(+2.90%)
Feb 13, 2025 4.910 5.000 4.770 4.830 816,677 -0.11(-2.23%)
Feb 12, 2025 5.110 5.260 4.830 4.940 1,177,393 -0.28(-5.36%)
Feb 11, 2025 5.030 5.260 4.900 5.220 574,772 +0.06(+1.16%)
Feb 10, 2025 5.730 5.820 4.780 5.160 1,276,922 -0.53(-9.31%)
Feb 07, 2025 6.250 6.400 5.680 5.690 1,236,616 -0.56(-8.96%)
Feb 06, 2025 6.630 6.630 6.230 6.250 520,664 -0.38(-5.73%)
Feb 05, 2025 6.200 6.702 6.173 6.630 560,671 +0.46(+7.46%)
Feb 04, 2025 5.980 6.235 5.820 6.170 601,131 +0.21(+3.52%)
Feb 03, 2025 5.920 6.140 5.809 5.960 1,605,790 -0.15(-2.45%)
Jan 31, 2025 6.370 6.610 6.020 6.110 643,491 -0.22(-3.48%)
Jan 30, 2025 6.200 6.540 6.100 6.330 1,479,208 +0.12(+1.93%)
Jan 29, 2025 5.970 6.300 5.720 6.210 1,820,931 +0.19(+3.16%)
Jan 28, 2025 6.250 6.290 5.860 6.020 1,786,139 -0.14(-2.27%)
Jan 27, 2025 5.900 6.460 5.878 6.160 2,378,624 +0.21(+3.53%)
Jan 24, 2025 5.830 6.075 5.660 5.950 656,841 +0.10(+1.71%)
Jan 23, 2025 5.620 5.860 5.520 5.850 613,070 +0.17(+2.99%)
Jan 22, 2025 5.500 5.770 5.460 5.680 509,777 +0.18(+3.27%)
Jan 21, 2025 5.740 5.930 5.490 5.500 1,067,648 -0.16(-2.83%)
Jan 17, 2025 5.340 5.790 5.240 5.660 1,699,204 +0.38(+7.20%)
Jan 16, 2025 5.540 5.830 5.200 5.280 1,372,868 -0.24(-4.35%)
Jan 15, 2025 5.300 5.540 5.160 5.520 1,170,213 +0.38(+7.39%)
Jan 14, 2025 5.440 5.440 4.780 5.140 1,408,801 +0.30(+6.20%)
Jan 13, 2025 4.900 5.050 4.600 4.840 981,713 -0.20(-3.97%)
Jan 10, 2025 5.540 5.620 4.935 5.040 1,181,558 -0.71(-12.35%)
Jan 08, 2025 5.270 5.940 5.160 5.750 2,183,420 +0.51(+9.73%)
Jan 07, 2025 5.400 5.545 5.060 5.240 2,389,205 -0.26(-4.73%)
Jan 06, 2025 5.940 5.998 5.480 5.500 1,046,115 -0.39(-6.62%)
Jan 03, 2025 5.590 6.000 5.480 5.890 1,330,133 +0.32(+5.75%)
Jan 02, 2025 5.920 6.080 5.425 5.570 905,105 -0.26(-4.46%)
Dec 31, 2024 5.830 0 +0.22(+3.92%)
Dec 30, 2024 6.020 6.150 5.590 5.610 1,754,248 -0.54(-8.78%)
Dec 27, 2024 6.230 6.380 6.030 6.150 816,379 -0.17(-2.69%)
Dec 26, 2024 6.280 6.490 6.190 6.320 516,915 +0.00(+0.00%)
Dec 24, 2024 6.270 6.440 6.160 6.320 423,158 +0.02(+0.32%)
Dec 23, 2024 6.110 6.690 6.100 6.300 779,693 +0.20(+3.28%)
Dec 20, 2024 5.760 6.212 5.690 6.100 1,282,144 +0.24(+4.10%)
Dec 19, 2024 5.920 5.995 5.556 5.860 1,131,177 +0.01(+0.17%)
Dec 18, 2024 6.360 6.360 5.625 5.850 1,759,543 -0.29(-4.72%)
Dec 17, 2024 6.250 6.510 6.080 6.140 1,361,946 -0.30(-4.66%)
Dec 16, 2024 6.830 6.870 6.250 6.440 1,095,138 -0.31(-4.59%)
Dec 13, 2024 6.630 6.750 6.245 6.750 2,675,621 +0.03(+0.45%)
Dec 12, 2024 8.390 8.550 6.500 6.720 2,990,321 -1.69(-20.10%)
Dec 11, 2024 9.740 9.790 8.220 8.410 2,119,487 -1.23(-12.76%)
Dec 10, 2024 9.500 9.760 8.850 9.640 1,111,552 +0.20(+2.12%)
Dec 09, 2024 10.37 10.64 9.440 9.440 629,117 -1.01(-9.67%)
Dec 06, 2024 10.37 10.93 10.24 10.45 610,570 +0.17(+1.65%)
Dec 05, 2024 10.06 10.74 9.950 10.28 420,787 +0.19(+1.88%)
Dec 04, 2024 9.910 10.32 9.840 10.09 642,552 +0.09(+0.90%)
Dec 03, 2024 10.13 10.22 9.880 10.00 772,804 -0.21(-2.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.