Olema Pharmaceuticals Inc (OLMA) Historical Stock Data
9.84 ↑0.18 (1.86%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OLMA is down -0.69% a day on average. There have been 16 days where Olema Pharmaceuticals Inc closed green and 14 days where OLMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9.79 | 9.84 | ↑$0.05 (0.51%) | 9.61 | 10.08 | 547.96K |
| 2024-05-16 | 9.92 | 9.66 | ↓$0.26 (-2.62%) | 9.44 | 10.24 | 0.92M |
| 2024-05-15 | 10.82 | 9.85 | ↓$0.97 (-8.96%) | 9.61 | 11.20 | 1.63M |
| 2024-05-14 | 9.31 | 10.17 | ↑$0.86 (9.24%) | 9.21 | 10.22 | 0.95M |
| 2024-05-13 | 9.39 | 9.22 | ↓$0.17 (-1.81%) | 9.17 | 9.79 | 669.09K |
| 2024-05-10 | 9.89 | 9.32 | ↓$0.57 (-5.76%) | 9.16 | 10.02 | 606.72K |
| 2024-05-09 | 11.40 | 9.84 | ↓$1.56 (-13.68%) | 9.70 | 11.40 | 1.17M |
| 2024-05-08 | 10.96 | 10.85 | ↓$0.11 (-1.00%) | 10.59 | 11.02 | 611.23K |
| 2024-05-07 | 10.92 | 11.24 | ↑$0.32 (2.93%) | 10.54 | 11.29 | 670.59K |
| 2024-05-06 | 10.83 | 10.90 | ↑$0.07 (0.65%) | 10.53 | 11.01 | 380.10K |
| 2024-05-03 | 10.37 | 10.67 | ↑$0.30 (2.89%) | 10.18 | 10.84 | 697.74K |
| 2024-05-02 | 10.56 | 10.07 | ↓$0.49 (-4.64%) | 9.89 | 10.56 | 0.97M |
| 2024-05-01 | 10.15 | 10.40 | ↑$0.25 (2.46%) | 9.93 | 10.78 | 0.95M |
| 2024-04-30 | 9.87 | 10.17 | ↑$0.31 (3.09%) | 9.21 | 10.32 | 759.75K |
| 2024-04-29 | 9.99 | 10.16 | ↑$0.17 (1.70%) | 9.91 | 10.32 | 344.11K |
| 2024-04-26 | 9.87 | 9.95 | ↑$0.08 (0.81%) | 9.51 | 10.09 | 434.48K |
| 2024-04-25 | 9.87 | 9.83 | ↓$0.04 (-0.41%) | 9.46 | 10.05 | 1.28M |
| 2024-04-24 | 10.00 | 10.15 | ↑$0.15 (1.50%) | 9.90 | 10.20 | 546.69K |
| 2024-04-23 | 9.89 | 10.00 | ↑$0.11 (1.11%) | 9.76 | 10.40 | 575.23K |
| 2024-04-22 | 10.11 | 9.87 | ↓$0.24 (-2.37%) | 9.76 | 10.14 | 806.21K |
| 2024-04-19 | 9.81 | 9.93 | ↑$0.12 (1.22%) | 9.35 | 10.16 | 744.45K |
| 2024-04-18 | 10.64 | 9.90 | ↓$0.74 (-6.95%) | 9.78 | 10.76 | 764.86K |
| 2024-04-17 | 10.91 | 10.71 | ↓$0.20 (-1.83%) | 10.65 | 11.05 | 513.60K |
| 2024-04-16 | 10.75 | 10.82 | ↑$0.07 (0.65%) | 10.60 | 10.99 | 320.84K |
| 2024-04-15 | 10.91 | 10.85 | ↓$0.06 (-0.55%) | 10.73 | 11.34 | 676.25K |
| 2024-04-12 | 11.46 | 10.86 | ↓$0.60 (-5.24%) | 10.64 | 11.73 | 681.92K |
| 2024-04-11 | 11.10 | 11.55 | ↑$0.45 (4.05%) | 10.90 | 11.57 | 643.36K |
| 2024-04-10 | 11.18 | 10.94 | ↓$0.24 (-2.15%) | 10.85 | 11.24 | 721.40K |
| 2024-04-09 | 11.30 | 11.53 | ↑$0.23 (2.04%) | 11.12 | 11.65 | 693.35K |
| 2024-04-08 | 10.99 | 11.27 | ↑$0.28 (2.55%) | 10.68 | 11.32 | 613.56K |
Create an account or log in to view more rows.
$OLMA news?
$OLMA hello
please hold.
$OLMA just added more
$OLMA eyeing for a scalp
$OLMA coming now
$OLMA free to hold
$OLMA starting to gap up a little
$OLMA When they tell me diversifying is for idiots
$OLMA id rather have a dip then rip than a gap and crap
$OLMA Fuk the 1% even though i feel like the 1%