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)

4.215 -0.465 (-9.94%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 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 (%)
May 13, 2025 4.780 4.880 4.520 4.680 528,853 -0.08(-1.68%)
May 12, 2025 4.700 4.960 4.620 4.760 651,706 +0.16(+3.48%)
May 09, 2025 4.700 4.800 4.510 4.600 469,271 -0.07(-1.50%)
May 08, 2025 4.620 4.800 4.410 4.670 487,842 +0.04(+0.86%)
May 07, 2025 4.600 4.690 4.351 4.630 591,802 +0.03(+0.65%)
May 06, 2025 5.500 5.660 4.395 4.600 1,632,018 -0.96(-17.27%)
May 05, 2025 5.670 5.690 5.330 5.560 1,973,282 -0.06(-1.07%)
May 02, 2025 5.350 5.735 5.330 5.620 983,186 +0.33(+6.24%)
May 01, 2025 5.130 5.320 5.055 5.290 762,285 +0.13(+2.52%)
Apr 30, 2025 4.980 5.245 4.945 5.160 707,166 +0.12(+2.38%)
Apr 29, 2025 4.890 5.150 4.850 5.040 513,820 +0.15(+3.07%)
Apr 28, 2025 4.930 5.000 4.660 4.890 708,824 -0.02(-0.41%)
Apr 25, 2025 5.020 5.020 4.790 4.910 719,331 -0.19(-3.73%)
Apr 24, 2025 5.010 5.160 4.850 5.100 744,858 +0.09(+1.80%)
Apr 23, 2025 5.030 5.250 4.932 5.010 1,232,805 +0.05(+1.01%)
Apr 22, 2025 4.820 5.010 4.720 4.960 927,077 +0.21(+4.42%)
Apr 21, 2025 4.380 4.820 4.310 4.750 897,236 +0.33(+7.47%)
Apr 17, 2025 4.260 4.440 4.215 4.420 615,574 +0.16(+3.76%)
Apr 16, 2025 4.190 4.310 4.060 4.260 771,776 +0.05(+1.19%)
Apr 15, 2025 4.060 4.280 4.040 4.210 719,353 +0.15(+3.69%)
Apr 14, 2025 3.840 4.085 3.770 4.060 754,577 +0.29(+7.69%)
Apr 11, 2025 3.470 3.780 3.300 3.770 1,027,043 +0.36(+10.56%)
Apr 10, 2025 3.050 3.450 3.010 3.410 1,275,484 +0.26(+8.25%)
Apr 09, 2025 3.000 3.400 2.960 3.150 2,126,550 +0.09(+2.94%)
Apr 08, 2025 3.310 3.410 2.980 3.060 779,596 -0.12(-3.77%)
Apr 07, 2025 3.110 3.250 2.860 3.180 1,153,550 -0.12(-3.64%)
Apr 04, 2025 3.230 3.350 3.180 3.300 727,885 -0.05(-1.49%)
Apr 03, 2025 3.250 3.430 3.150 3.350 1,400,263 +0.02(+0.60%)
Apr 02, 2025 3.300 3.630 3.280 3.330 2,202,304 -0.01(-0.30%)
Apr 01, 2025 3.720 3.835 3.280 3.340 1,233,837 -0.42(-11.17%)
Mar 31, 2025 4.010 4.030 3.670 3.760 1,337,334 -0.35(-8.52%)
Mar 28, 2025 4.230 4.255 4.000 4.110 261,272 -0.09(-2.14%)
Mar 27, 2025 4.150 4.225 4.020 4.200 566,542 +0.06(+1.45%)
Mar 26, 2025 4.180 4.210 3.930 4.140 580,954 -0.05(-1.19%)
Mar 25, 2025 4.340 4.450 4.190 4.190 542,369 -0.13(-3.01%)
Mar 24, 2025 4.300 4.420 4.230 4.320 3,604,628 +0.09(+2.13%)
Mar 21, 2025 4.090 4.290 4.030 4.230 2,079,395 +0.11(+2.67%)
Mar 20, 2025 4.030 4.360 3.940 4.120 1,062,352 +0.01(+0.24%)
Mar 19, 2025 4.570 4.750 4.100 4.110 1,103,384 -0.03(-0.72%)
Mar 18, 2025 4.360 4.360 4.090 4.140 483,364 -0.31(-6.97%)
Mar 17, 2025 4.490 4.670 4.310 4.450 625,309 +0.04(+0.91%)
Mar 14, 2025 4.440 4.600 4.390 4.410 607,701 +0.04(+0.92%)
Mar 13, 2025 4.500 4.560 4.326 4.370 465,761 -0.14(-3.10%)
Mar 12, 2025 4.350 4.600 4.330 4.510 546,113 +0.18(+4.16%)
Mar 11, 2025 4.370 4.415 3.950 4.330 1,018,666 -0.09(-2.04%)
Mar 10, 2025 4.460 4.630 4.280 4.420 851,887 -0.19(-4.12%)
Mar 07, 2025 4.500 4.660 4.350 4.610 437,621 +0.12(+2.67%)
Mar 06, 2025 4.130 4.645 4.120 4.490 635,836 +0.23(+5.40%)
Mar 05, 2025 4.230 4.349 4.130 4.260 791,145 +0.06(+1.43%)
Mar 04, 2025 4.190 4.450 4.070 4.200 1,275,527 -0.01(-0.24%)
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 Of Service.