Skip to main content

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

4.385 +0.125 (+2.93%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.