Olema Pharmaceuticals Inc (NQ: OLMA )

12.52 +0.46 (+3.81%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	13.51	13.51	12.24	12.52	660,028	+0.46(+3.81%)
Nov 05, 2024	11.78	12.09	11.68	12.06	266,404	+0.20(+1.69%)
Nov 04, 2024	11.56	12.18	11.18	11.86	494,067	+0.24(+2.07%)
Nov 01, 2024	11.62	11.94	11.51	11.62	295,871	+0.09(+0.78%)
Oct 31, 2024	11.59	11.63	11.33	11.53	306,364	-0.10(-0.86%)
Oct 30, 2024	11.74	12.06	11.62	11.63	186,767	-0.23(-1.94%)
Oct 29, 2024	11.72	12.03	11.66	11.86	243,299	+0.05(+0.42%)
Oct 28, 2024	11.70	12.28	11.66	11.81	535,034	+0.26(+2.25%)
Oct 25, 2024	11.77	12.21	11.53	11.55	287,702	-0.17(-1.45%)
Oct 24, 2024	11.89	11.93	11.45	11.72	245,427	-0.19(-1.60%)
Oct 23, 2024	12.48	12.82	11.91	11.91	570,991	-0.55(-4.41%)
Oct 22, 2024	12.04	12.48	11.85	12.46	237,665	+0.39(+3.23%)
Oct 21, 2024	12.38	12.38	11.81	12.07	347,200	-0.36(-2.90%)
Oct 18, 2024	12.32	12.47	12.21	12.43	196,131	+0.12(+0.97%)
Oct 17, 2024	12.30	12.72	12.05	12.31	308,788	+0.01(+0.08%)
Oct 16, 2024	11.77	12.47	11.70	12.30	359,266	+0.65(+5.58%)
Oct 15, 2024	11.74	11.76	11.37	11.65	262,414	-0.08(-0.68%)
Oct 14, 2024	11.70	12.08	11.65	11.73	252,153	-0.01(-0.09%)
Oct 11, 2024	11.15	11.87	11.14	11.74	456,746	+0.58(+5.20%)
Oct 10, 2024	11.12	11.52	10.98	11.16	265,163	-0.10(-0.89%)
Oct 09, 2024	11.40	11.64	11.09	11.26	507,864	-0.14(-1.23%)
Oct 08, 2024	11.39	11.62	11.29	11.40	248,163	+0.07(+0.62%)
Oct 07, 2024	11.53	11.54	11.23	11.33	259,692	-0.27(-2.33%)
Oct 04, 2024	11.60	11.85	11.46	11.60	202,456	+0.04(+0.35%)
Oct 03, 2024	11.97	12.22	11.53	11.56	557,622	-0.49(-4.07%)
Oct 02, 2024	12.16	12.29	11.81	12.05	399,520	-0.25(-2.03%)
Oct 01, 2024	11.89	12.35	11.60	12.30	577,763	+0.36(+3.02%)
Sep 30, 2024	12.19	12.46	11.79	11.94	240,054	-0.25(-2.05%)
Sep 27, 2024	12.43	12.63	12.00	12.19	427,023	-0.03(-0.25%)
Sep 26, 2024	12.57	12.59	12.13	12.22	294,284	-0.18(-1.45%)
Sep 25, 2024	12.70	12.78	12.37	12.40	258,485	-0.22(-1.74%)
Sep 24, 2024	12.99	13.28	12.52	12.62	1,580,661	-0.36(-2.77%)
Sep 23, 2024	13.74	13.93	12.82	12.98	497,176	-0.66(-4.84%)
Sep 20, 2024	13.53	13.85	13.39	13.64	1,686,400	+0.04(+0.29%)
Sep 19, 2024	13.15	13.67	12.91	13.60	588,098	+0.79(+6.17%)
Sep 18, 2024	12.29	13.05	12.21	12.81	911,377	+0.54(+4.40%)
Sep 17, 2024	12.33	12.58	11.98	12.27	609,574	+0.05(+0.41%)
Sep 16, 2024	12.79	12.95	12.04	12.22	429,510	-0.48(-3.78%)
Sep 13, 2024	12.02	12.71	11.86	12.70	349,178	+0.85(+7.17%)
Sep 12, 2024	12.34	12.47	11.82	11.85	329,114	-0.49(-3.97%)
Sep 11, 2024	12.22	12.70	12.04	12.34	310,802	+0.01(+0.08%)
Sep 10, 2024	12.58	12.58	12.02	12.33	324,032	-0.16(-1.28%)
Sep 09, 2024	11.84	12.65	11.83	12.49	461,138	+0.66(+5.58%)
Sep 06, 2024	11.83	12.37	11.55	11.83	608,516	+0.00(+0.00%)
Sep 05, 2024	11.59	12.70	11.46	11.83	829,928	+0.38(+3.32%)
Sep 04, 2024	11.15	11.57	10.91	11.45	286,220	+0.10(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.