Olema Pharmaceuticals, Inc. - Common Stock (OLMA)

28.08
+2.51 (9.82%)
NASDAQ · Last Trade: Jan 10th, 5:04 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Olema Pharmaceuticals, Inc. - Common Stock (OLMA)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202626.0128.2025.7928.082,542,64528.08
1/08/202626.3226.8624.6025.571,298,81825.57
1/07/202625.5527.3825.1227.071,737,66127.07
1/06/202625.0025.2523.8525.041,166,44425.04
1/05/202625.2825.5624.5125.101,482,95325.10
1/02/202625.0425.6424.4525.28914,43025.28
12/31/202525.0625.7624.8725.00949,24625.00
12/30/202525.4925.9924.9725.07708,29825.07
12/29/202526.0026.1525.3925.641,095,62125.64
12/26/202527.4827.6626.1026.23785,66426.23
12/24/202526.9927.8625.8527.451,029,88127.45
12/23/202527.9428.8527.1727.671,493,22327.67
12/22/202527.9228.9826.4028.182,374,80828.18
12/19/202532.0032.0027.0627.935,124,47727.93
12/18/202532.9833.1030.4730.812,187,94730.81
12/17/202534.2835.1331.9332.603,418,40532.60
12/16/202535.5636.2634.1234.283,001,90334.28
12/15/202533.4036.1332.5335.833,402,42435.83
12/12/202532.1433.4431.3233.053,684,58733.05
12/11/202530.2133.5030.1431.583,216,20031.58
12/10/202528.4530.9727.7530.687,803,15830.68
12/09/202527.3728.1425.6226.582,458,33526.58
12/08/202527.3728.8226.3327.982,339,35927.98
12/05/202527.8628.2525.9427.212,164,38127.21
12/04/202527.2628.4526.9327.642,861,44827.64
12/03/202527.1527.8526.6227.252,762,98927.25
12/02/202527.9428.2926.2027.152,635,07927.15
12/01/202527.5728.6627.4027.952,409,25327.95
11/28/202528.1228.8027.4428.321,099,17128.32
11/26/202526.0829.5125.8028.124,124,92828.12
11/25/202525.0526.5724.7626.073,779,52626.07
11/24/202523.2125.0822.5725.055,373,79425.05
11/21/202521.4923.3020.0323.175,200,25823.17
11/20/202520.5224.8320.0322.0112,267,69122.01
11/19/202519.8123.8419.1719.4318,817,31119.43
11/18/202526.4527.1718.1120.1487,168,63120.14
11/17/20258.398.768.198.52626,5048.52
11/14/20257.908.807.828.40713,6838.40
11/13/20258.038.287.907.941,506,8927.94
11/12/20258.168.558.028.061,105,1028.06
11/11/20258.648.647.908.19904,2388.19
11/10/20258.358.838.308.70723,0258.70
11/07/20258.208.387.898.35570,4908.35
11/06/20258.008.417.768.19913,6458.19
11/05/20258.158.287.767.951,044,0197.95
11/04/20258.268.858.058.201,214,1448.20
11/03/20259.009.248.348.42792,9478.42
10/31/20259.399.548.978.971,283,7128.97
10/30/20258.689.068.538.781,290,7278.78
10/29/20258.728.788.448.64772,9148.64
10/28/20258.759.058.518.72849,8508.72
10/27/20258.188.848.108.791,155,5968.79
10/24/20258.258.337.948.031,137,0078.03
10/23/20258.238.327.808.09651,2998.09
10/22/20258.118.307.838.191,304,5798.19
10/21/20257.668.487.608.281,284,1258.28
10/20/20257.288.396.657.775,812,3447.77
10/17/20259.319.618.919.362,306,1219.36
10/16/202510.5410.769.589.601,997,8469.60
10/15/202510.6410.8610.0510.371,296,61610.37
10/14/202510.6011.0610.4110.741,218,12610.74
10/13/202510.5810.9410.2810.75600,14110.75