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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	14.34	14.54	13.98	14.41	798,533	+0.27(+1.91%)
Apr 29, 2026	14.50	14.50	14.09	14.14	757,799	-0.45(-3.08%)
Apr 28, 2026	15.34	15.56	14.58	14.59	807,256	-0.70(-4.58%)
Apr 27, 2026	15.57	16.02	15.26	15.29	720,664	-0.24(-1.55%)
Apr 24, 2026	15.38	15.62	15.00	15.53	661,363	+0.18(+1.17%)
Apr 23, 2026	16.35	16.53	15.09	15.35	723,184	-0.89(-5.48%)
Apr 22, 2026	16.70	16.99	15.91	16.24	953,456	-0.39(-2.35%)
Apr 21, 2026	16.58	16.77	16.18	16.63	751,310	+0.05(+0.30%)
Apr 20, 2026	16.77	17.46	16.31	16.58	1,199,607	-0.24(-1.43%)
Apr 17, 2026	16.78	16.91	16.38	16.82	802,971	+0.34(+2.06%)
Apr 16, 2026	16.50	16.74	16.16	16.48	625,009	-0.01(-0.06%)
Apr 15, 2026	16.38	16.54	15.90	16.49	678,622	+0.19(+1.17%)
Apr 14, 2026	16.04	16.51	15.83	16.30	795,000	+0.37(+2.32%)
Apr 13, 2026	16.10	16.55	15.72	15.93	795,743	-0.17(-1.06%)
Apr 10, 2026	16.64	16.90	15.78	16.10	1,212,580	-0.54(-3.25%)
Apr 09, 2026	15.60	16.99	15.55	16.64	1,017,184	+0.95(+6.05%)
Apr 08, 2026	16.33	16.33	15.60	15.69	925,454	+0.44(+2.89%)
Apr 07, 2026	15.05	15.42	14.92	15.25	636,247	+0.08(+0.53%)
Apr 06, 2026	15.06	15.45	14.93	15.17	870,413	+0.11(+0.73%)
Apr 02, 2026	14.69	15.12	14.62	15.06	904,356	-0.06(-0.40%)
Apr 01, 2026	15.14	15.99	15.06	15.12	1,138,866	+0.21(+1.41%)
Mar 31, 2026	13.84	14.92	13.83	14.91	1,345,352	+1.49(+11.10%)
Mar 30, 2026	13.75	13.80	13.21	13.42	990,720	-0.25(-1.83%)
Mar 27, 2026	13.75	14.13	13.34	13.67	1,203,868	-0.45(-3.19%)
Mar 26, 2026	13.90	14.59	13.71	14.12	758,905	-0.05(-0.35%)
Mar 25, 2026	14.09	14.38	13.98	14.17	1,386,158	+0.24(+1.72%)
Mar 24, 2026	13.72	14.13	13.11	13.93	1,484,425	-0.04(-0.29%)
Mar 23, 2026	14.67	14.91	13.93	13.97	1,414,180	-0.11(-0.78%)
Mar 20, 2026	14.96	15.01	14.04	14.08	8,304,999	-0.88(-5.88%)
Mar 19, 2026	14.55	15.05	14.36	14.96	1,503,102	+0.40(+2.71%)
Mar 18, 2026	15.33	15.47	14.28	14.56	1,356,332	-0.49(-3.25%)
Mar 17, 2026	16.32	16.40	14.90	15.05	1,595,936	-1.55(-9.31%)
Mar 16, 2026	15.10	16.80	15.01	16.60	2,249,910	+1.89(+12.85%)
Mar 13, 2026	15.22	15.50	14.36	14.71	1,259,017	-0.20(-1.34%)
Mar 12, 2026	15.58	15.70	14.62	14.91	1,591,493	-0.70(-4.48%)
Mar 11, 2026	15.50	16.25	15.26	15.61	1,930,557	-0.15(-0.95%)
Mar 10, 2026	16.39	17.23	15.51	15.76	3,777,422	-0.24(-1.50%)
Mar 09, 2026	13.54	18.62	12.99	16.00	13,942,980	-5.55(-25.75%)
Mar 06, 2026	21.76	22.44	21.20	21.55	1,125,238	-1.01(-4.48%)
Mar 05, 2026	23.95	24.40	22.32	22.56	1,760,864	-1.78(-7.31%)
Mar 04, 2026	23.94	24.70	23.53	24.34	1,349,860	+0.91(+3.88%)
Mar 03, 2026	23.37	23.95	22.88	23.43	1,019,737	-0.59(-2.46%)

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 Privacy Policy and Terms Of Service.