ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.510 +1.320 (+16.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 8.280 9.540 8.190 9.510 1,419,413 +1.32(+16.12%)
Sep 25, 2025 8.240 8.433 8.010 8.190 523,568 -0.16(-1.92%)
Sep 24, 2025 8.800 8.865 8.320 8.350 930,946 -0.44(-5.01%)
Sep 23, 2025 8.510 8.900 8.410 8.790 1,161,281 +0.46(+5.52%)
Sep 22, 2025 8.220 8.900 7.660 8.330 1,118,616 +0.16(+1.96%)
Sep 19, 2025 8.510 8.640 8.010 8.170 1,677,378 -0.34(-4.00%)
Sep 18, 2025 7.900 8.570 7.820 8.510 1,047,699 +0.76(+9.81%)
Sep 17, 2025 7.890 8.039 7.663 7.750 695,154 -0.14(-1.77%)
Sep 16, 2025 8.030 8.400 7.750 7.890 962,068 -0.11(-1.38%)
Sep 15, 2025 7.770 8.044 7.490 8.000 1,244,192 +0.23(+2.96%)
Sep 12, 2025 7.980 8.197 7.750 7.770 1,345,364 -0.23(-2.88%)
Sep 11, 2025 7.810 8.250 7.810 8.000 999,481 +0.19(+2.43%)
Sep 10, 2025 7.450 7.940 7.400 7.810 1,619,795 +0.37(+4.97%)
Sep 09, 2025 7.440 7.560 7.215 7.440 921,303 -0.14(-1.85%)
Sep 08, 2025 8.480 8.520 7.520 7.580 1,467,987 -0.73(-8.78%)
Sep 05, 2025 6.350 8.440 6.350 8.310 3,852,492 +1.96(+30.87%)
Sep 04, 2025 6.320 6.400 5.985 6.350 3,051,080 +0.06(+0.95%)
Sep 03, 2025 6.430 6.850 6.050 6.290 1,822,024 -0.18(-2.78%)
Sep 02, 2025 5.480 6.500 5.360 6.470 1,389,964 +1.01(+18.50%)
Aug 29, 2025 5.520 5.635 5.390 5.460 303,190 -0.06(-1.09%)
Aug 28, 2025 5.740 5.810 5.495 5.520 298,927 -0.22(-3.83%)
Aug 27, 2025 5.720 5.850 5.660 5.740 274,263 +0.01(+0.17%)
Aug 26, 2025 5.600 5.740 5.536 5.730 159,644 +0.14(+2.50%)
Aug 25, 2025 5.750 5.780 5.580 5.590 231,946 -0.17(-2.95%)
Aug 22, 2025 5.560 5.972 5.560 5.760 432,641 +0.22(+3.97%)
Aug 21, 2025 5.410 5.730 5.345 5.540 398,691 +0.09(+1.65%)
Aug 20, 2025 5.410 5.515 5.340 5.450 287,967 +0.02(+0.37%)
Aug 19, 2025 5.730 5.759 5.413 5.430 415,463 -0.33(-5.73%)
Aug 18, 2025 5.570 5.780 5.500 5.760 401,515 +0.25(+4.54%)
Aug 15, 2025 5.300 5.540 5.290 5.510 439,776 +0.25(+4.75%)
Aug 14, 2025 5.270 5.350 5.150 5.260 415,852 -0.01(-0.19%)
Aug 13, 2025 5.310 5.470 5.130 5.270 579,078 -0.04(-0.75%)
Aug 12, 2025 4.930 5.580 4.910 5.310 1,400,249 +0.74(+16.19%)
Aug 11, 2025 4.640 4.779 4.470 4.570 315,299 -0.07(-1.51%)
Aug 08, 2025 4.740 4.825 4.570 4.640 515,170 -0.08(-1.69%)
Aug 07, 2025 5.000 5.100 4.670 4.720 387,847 -0.26(-5.22%)
Aug 06, 2025 5.310 5.360 4.980 4.980 469,979 -0.39(-7.26%)
Aug 05, 2025 5.350 5.660 5.270 5.370 772,124 -0.04(-0.74%)
Aug 04, 2025 5.330 5.470 5.080 5.410 512,505 +0.08(+1.50%)
Aug 01, 2025 5.090 5.400 4.970 5.330 707,448 +0.19(+3.70%)
Jul 31, 2025 5.100 5.199 5.020 5.140 393,108 +0.04(+0.78%)
Jul 30, 2025 5.050 5.360 5.005 5.100 649,209 +0.09(+1.80%)
Jul 29, 2025 4.870 5.035 4.720 5.010 761,014 +0.18(+3.73%)
Jul 28, 2025 4.750 4.894 4.700 4.830 395,950 +0.12(+2.55%)
Jul 25, 2025 4.540 4.819 4.540 4.710 490,272 +0.14(+3.06%)
Jul 24, 2025 4.660 4.715 4.490 4.570 300,578 -0.09(-1.93%)
Jul 23, 2025 4.550 4.760 4.480 4.660 336,609 +0.12(+2.64%)
Jul 22, 2025 4.560 4.700 4.400 4.540 444,852 -0.05(-1.09%)
Jul 21, 2025 4.460 4.719 4.410 4.590 481,310 +0.18(+4.08%)
Jul 18, 2025 4.570 4.710 4.370 4.410 287,496 -0.10(-2.22%)
Jul 17, 2025 4.520 4.660 4.485 4.510 330,580 -0.05(-1.10%)
Jul 16, 2025 4.780 4.780 4.420 4.560 362,153 -0.03(-0.65%)
Jul 15, 2025 4.870 4.970 4.590 4.590 344,321 -0.24(-4.97%)
Jul 14, 2025 4.620 4.855 4.610 4.830 322,020 +0.18(+3.87%)
Jul 11, 2025 4.850 4.850 4.600 4.650 300,510 -0.20(-4.12%)
Jul 10, 2025 4.980 4.990 4.760 4.850 383,419 -0.14(-2.81%)
Jul 09, 2025 4.650 5.010 4.642 4.990 456,999 +0.36(+7.78%)
Jul 08, 2025 4.450 4.640 4.420 4.630 500,943 +0.18(+4.04%)
Jul 07, 2025 4.570 4.570 4.380 4.450 514,135 -0.12(-2.63%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.