Olema Pharmaceuticals Inc (OLMA) Historical Stock Data

4.74 ↓0.22 (-4.44%)

As of January 26, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, OLMA is up 2.56% a day on average. There have been 20 days where Olema Pharmaceuticals Inc closed green and 10 days where OLMA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-25	4.89	4.96	↑$0.07 (1.43%)	4.80	5.02	272.37K
2023-01-24	4.83	4.97	↑$0.14 (2.90%)	4.40	5.06	214.01K
2023-01-23	4.62	4.97	↑$0.35 (7.58%)	4.60	5.14	483.43K
2023-01-20	4.71	4.65	↓$0.06 (-1.27%)	4.09	4.71	149.62K
2023-01-19	4.47	4.71	↑$0.24 (5.37%)	4.45	4.84	344.14K
2023-01-18	4.46	4.55	↑$0.09 (2.02%)	4.35	4.59	197.02K
2023-01-17	4.16	4.41	↑$0.25 (6.01%)	3.95	4.41	142.52K
2023-01-13	3.90	4.15	↑$0.25 (6.41%)	3.90	4.25	79.76K
2023-01-12	3.75	4.01	↑$0.26 (6.93%)	3.60	4.05	793.30K
2023-01-11	3.27	3.92	↑$0.65 (19.88%)	3.27	3.96	269.76K
2023-01-10	3.09	3.22	↑$0.13 (4.21%)	2.88	3.30	97.18K
2023-01-09	2.90	3.12	↑$0.22 (7.59%)	2.77	3.25	214.35K
2023-01-06	2.73	2.85	↑$0.12 (4.40%)	2.73	2.90	139.27K
2023-01-05	2.60	2.75	↑$0.15 (5.77%)	2.47	2.79	56.45K
2023-01-04	2.64	2.55	↓$0.09 (-3.41%)	2.47	2.70	113.85K
2023-01-03	2.48	2.64	↑$0.16 (6.45%)	2.45	2.68	97.86K
2022-12-30	2.42	2.45	↑$0.03 (1.24%)	2.42	2.62	195.68K
2022-12-29	2.50	2.48	↓$0.02 (-0.80%)	2.41	2.56	107.50K
2022-12-28	2.54	2.44	↓$0.10 (-3.94%)	2.40	2.59	66.31K
2022-12-27	2.69	2.57	↓$0.12 (-4.46%)	2.50	2.76	171.53K
2022-12-23	2.53	2.65	↑$0.12 (4.74%)	2.40	2.83	154.54K
2022-12-22	2.32	2.58	↑$0.26 (11.21%)	2.29	2.65	164.90K
2022-12-21	2.38	2.27	↓$0.11 (-4.62%)	2.27	2.44	67.60K
2022-12-20	2.34	2.31	↓$0.03 (-1.28%)	2.28	2.45	83.61K
2022-12-19	2.37	2.38	↑$0.01 (0.42%)	2.19	2.45	96.89K
2022-12-16	2.45	2.33	↓$0.12 (-4.90%)	2.29	2.50	395.43K
2022-12-15	2.40	2.45	↑$0.05 (2.08%)	2.35	2.51	48.03K
2022-12-14	2.44	2.45	↑$0.01 (0.41%)	2.34	2.52	81.26K
2022-12-13	2.54	2.47	↓$0.07 (-2.76%)	2.36	2.65	164.24K
2022-12-12	2.45	2.38	↓$0.07 (-2.86%)	2.32	2.46	67.62K