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)

3.595 +0.185 (+5.43%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 11, 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 (%)
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 -0.07(-2.15%)
Apr 04, 2025 3.230 3.350 3.180 3.250 1,237,243 -0.10(-2.99%)
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 -0.32(-7.17%)
Mar 17, 2025 4.490 4.670 4.310 4.460 625,309 +0.05(+1.25%)
Mar 14, 2025 4.440 4.600 4.390 4.405 607,701 +0.04(+0.80%)
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%)
Mar 03, 2025 4.360 4.580 4.180 4.210 1,248,976 -0.16(-3.66%)
Feb 28, 2025 4.390 4.500 4.290 4.370 1,379,914 -0.04(-0.91%)
Feb 27, 2025 4.610 4.675 4.290 4.410 978,174 -0.19(-4.13%)
Feb 26, 2025 4.650 4.770 4.545 4.600 913,621 -0.06(-1.29%)
Feb 25, 2025 4.830 4.910 4.535 4.660 704,165 -0.16(-3.32%)
Feb 24, 2025 5.070 5.070 4.790 4.820 687,708 -0.17(-3.41%)
Feb 21, 2025 5.150 5.210 4.940 4.990 505,716 -0.09(-1.77%)
Feb 20, 2025 5.150 5.235 5.023 5.080 504,637 -0.08(-1.55%)
Feb 19, 2025 5.000 5.270 4.935 5.160 600,703 +0.12(+2.38%)
Feb 18, 2025 5.000 5.340 5.000 5.040 560,250 +0.07(+1.41%)
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%)
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.