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

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

4.570 +0.030 (+0.66%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 4.600 4.670 4.450 4.570 210,218 +0.03(+0.66%)
Jul 02, 2025 4.390 4.700 4.390 4.540 613,170 +0.17(+3.89%)
Jul 01, 2025 4.230 4.490 4.121 4.370 584,883 +0.11(+2.58%)
Jun 30, 2025 4.560 4.730 4.250 4.260 1,084,206 -0.36(-7.79%)
Jun 27, 2025 4.570 4.640 4.485 4.620 3,459,062 +0.06(+1.32%)
Jun 26, 2025 4.730 4.800 4.450 4.560 859,418 -0.19(-4.00%)
Jun 25, 2025 4.690 4.785 4.520 4.750 721,828 +0.06(+1.28%)
Jun 24, 2025 4.190 4.780 4.170 4.690 1,031,757 +0.50(+11.93%)
Jun 23, 2025 4.130 4.240 4.020 4.190 870,199 +0.06(+1.45%)
Jun 20, 2025 4.130 4.290 4.040 4.130 1,027,571 +0.03(+0.73%)
Jun 18, 2025 4.000 4.170 3.900 4.100 644,292 +0.09(+2.24%)
Jun 17, 2025 4.180 4.290 3.990 4.010 915,371 -0.18(-4.30%)
Jun 16, 2025 4.180 4.270 4.070 4.190 1,111,479 +0.02(+0.48%)
Jun 13, 2025 3.960 4.200 3.890 4.170 942,505 +0.11(+2.71%)
Jun 12, 2025 4.040 4.200 3.920 4.060 508,634 -0.02(-0.49%)
Jun 11, 2025 4.240 4.270 4.050 4.080 745,786 -0.13(-3.09%)
Jun 10, 2025 4.460 4.570 4.140 4.210 1,290,464 -0.17(-3.88%)
Jun 09, 2025 4.510 4.590 4.260 4.380 790,505 -0.08(-1.79%)
Jun 06, 2025 4.200 4.590 4.200 4.460 995,786 +0.25(+5.94%)
Jun 05, 2025 4.210 4.279 3.970 4.210 848,096 -0.01(-0.24%)
Jun 04, 2025 4.180 4.250 3.904 4.220 1,124,190 +0.17(+4.20%)
Jun 03, 2025 4.500 4.570 4.015 4.050 1,870,093 -0.33(-7.43%)
Jun 02, 2025 5.340 5.350 4.330 4.375 1,448,093 -0.91(-17.14%)
May 30, 2025 5.220 5.360 5.050 5.280 361,624 -0.02(-0.38%)
May 29, 2025 4.990 5.610 4.800 5.300 780,606 +0.34(+6.85%)
May 28, 2025 5.150 5.240 4.945 4.960 487,564 -0.19(-3.69%)
May 27, 2025 5.120 5.321 5.025 5.150 570,941 +0.11(+2.18%)
May 23, 2025 5.080 5.180 4.980 5.040 519,216 -0.12(-2.33%)
May 22, 2025 4.970 5.190 4.900 5.160 387,870 +0.15(+2.99%)
May 21, 2025 5.020 5.060 4.840 5.010 526,998 -0.07(-1.38%)
May 20, 2025 4.800 5.100 4.800 5.080 527,082 +0.28(+5.83%)
May 19, 2025 4.610 4.850 4.510 4.800 505,603 +0.09(+1.91%)
May 16, 2025 4.680 4.780 4.560 4.710 479,940 +0.02(+0.43%)
May 15, 2025 4.500 4.690 4.360 4.690 420,970 +0.19(+4.22%)
May 14, 2025 4.970 5.080 4.060 4.500 872,278 -0.18(-3.85%)
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%)
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.