Olema Pharmaceuticals Inc (OLMA) Historical Stock Data
11.26 ↑0.36 (3.30%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OLMA is down -0.43% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 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 |
| 2024-04-05 | 10.81 | 10.70 | ↓$0.11 (-1.02%) | 10.51 | 11.25 | 773.19K |
| 2024-04-04 | 11.15 | 10.51 | ↓$0.64 (-5.74%) | 10.39 | 11.31 | 562.14K |
| 2024-04-03 | 10.78 | 11.08 | ↑$0.30 (2.78%) | 10.67 | 11.28 | 472.28K |
| 2024-04-02 | 11.45 | 10.84 | ↓$0.61 (-5.33%) | 10.63 | 11.45 | 1.09M |
| 2024-04-01 | 11.25 | 10.89 | ↓$0.36 (-3.20%) | 10.70 | 11.27 | 1.05M |
| 2024-03-28 | 11.21 | 11.32 | ↑$0.11 (0.98%) | 10.79 | 11.50 | 499.21K |
| 2024-03-27 | 11.01 | 11.20 | ↑$0.19 (1.73%) | 10.88 | 11.45 | 458.30K |
| 2024-03-26 | 11.13 | 10.95 | ↓$0.18 (-1.62%) | 10.90 | 11.42 | 432.19K |
| 2024-03-25 | 11.19 | 10.97 | ↓$0.22 (-1.97%) | 10.78 | 11.36 | 659.90K |
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%