Olema Pharmaceuticals, Inc. (OLMA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

9.95

+0.12

(+1.22%)

At close: 04:00PM EDT

9.52

-0.43

(-4.32%)

After hours:

07:14PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	9.87	10.09	9.51	9.95	9.95	434,300
25 Apr 2024	9.87	10.05	9.46	9.83	9.83	1,281,800
24 Apr 2024	10.00	10.20	9.90	10.15	10.15	546,700
23 Apr 2024	9.89	10.40	9.76	10.00	10.00	575,200
22 Apr 2024	10.11	10.14	9.76	9.87	9.87	806,200
19 Apr 2024	9.81	10.16	9.35	9.93	9.93	741,400
18 Apr 2024	10.64	10.76	9.78	9.90	9.90	764,800
17 Apr 2024	10.91	11.05	10.65	10.71	10.71	513,600
16 Apr 2024	10.75	10.99	10.60	10.82	10.82	320,800
15 Apr 2024	10.91	11.34	10.73	10.85	10.85	676,200
12 Apr 2024	11.46	11.73	10.64	10.86	10.86	681,900
11 Apr 2024	11.10	11.57	10.90	11.55	11.55	643,300
10 Apr 2024	11.18	11.24	10.85	10.94	10.94	721,400
09 Apr 2024	11.30	11.65	11.12	11.53	11.53	693,300
08 Apr 2024	10.99	11.32	10.68	11.27	11.27	613,500
05 Apr 2024	10.81	11.25	10.51	10.70	10.70	772,900
04 Apr 2024	11.15	11.31	10.39	10.51	10.51	562,500
03 Apr 2024	10.78	11.28	10.67	11.08	11.08	472,300
02 Apr 2024	11.45	11.45	10.63	10.84	10.84	1,087,600
01 Apr 2024	11.25	11.27	10.70	10.89	10.89	1,049,700
28 Mar 2024	11.21	11.50	10.79	11.32	11.32	499,200
27 Mar 2024	11.01	11.45	10.88	11.20	11.20	458,300
26 Mar 2024	11.13	11.42	10.90	10.95	10.95	432,200
25 Mar 2024	11.19	11.36	10.78	10.97	10.97	659,900
22 Mar 2024	11.38	11.54	11.15	11.23	11.23	1,128,500
21 Mar 2024	11.82	11.83	11.24	11.55	11.55	881,800
20 Mar 2024	11.43	11.73	11.12	11.63	11.63	1,117,500
19 Mar 2024	11.00	11.85	10.65	11.55	11.55	1,481,300
18 Mar 2024	11.54	11.68	10.95	11.08	11.08	1,607,500
15 Mar 2024	12.14	12.14	11.22	11.55	11.55	5,010,500
14 Mar 2024	12.50	12.60	11.20	11.57	11.57	1,504,700
13 Mar 2024	12.19	13.59	12.19	12.50	12.50	894,500
12 Mar 2024	13.02	13.35	11.70	12.14	12.14	1,204,300
11 Mar 2024	13.05	13.79	12.80	13.00	13.00	990,500
08 Mar 2024	14.16	14.44	12.84	13.00	13.00	564,000
07 Mar 2024	14.45	14.65	13.55	14.07	14.07	483,300
06 Mar 2024	13.85	14.58	13.74	14.31	14.31	725,600
05 Mar 2024	14.52	14.81	13.45	13.83	13.83	447,900
04 Mar 2024	15.24	15.32	14.20	14.56	14.56	508,200
01 Mar 2024	12.69	15.05	12.48	14.80	14.80	1,752,800
29 Feb 2024	13.12	13.16	11.94	12.40	12.40	592,900
28 Feb 2024	13.58	13.91	12.92	12.97	12.97	457,100
27 Feb 2024	13.67	14.06	13.35	13.72	13.72	403,800
26 Feb 2024	13.30	13.74	13.19	13.53	13.53	401,100
23 Feb 2024	13.44	13.76	13.02	13.49	13.49	431,500
22 Feb 2024	14.20	14.84	13.46	13.48	13.48	531,500
21 Feb 2024	14.18	14.88	13.60	13.87	13.87	944,600
20 Feb 2024	14.87	15.03	13.85	14.34	14.34	840,300
16 Feb 2024	14.83	15.54	14.80	14.99	14.99	661,100
15 Feb 2024	15.11	15.18	14.15	14.81	14.81	1,096,000
14 Feb 2024	15.97	16.08	14.92	15.05	15.05	343,000
13 Feb 2024	15.68	16.77	15.27	15.47	15.47	520,700
12 Feb 2024	15.51	16.70	15.49	16.62	16.62	694,600
09 Feb 2024	15.25	16.13	15.01	15.59	15.59	615,200
08 Feb 2024	15.32	15.49	14.96	15.25	15.25	328,100
07 Feb 2024	15.45	15.56	14.93	15.36	15.36	399,900
06 Feb 2024	15.08	15.85	15.00	15.49	15.49	718,700
05 Feb 2024	15.28	15.30	14.74	15.05	15.05	463,600
02 Feb 2024	15.22	15.50	14.69	15.23	15.23	569,200
01 Feb 2024	13.00	15.82	12.95	15.25	15.25	2,693,000
31 Jan 2024	12.21	13.68	12.03	13.04	13.04	982,800
30 Jan 2024	12.10	12.25	11.40	12.05	12.05	549,400
29 Jan 2024	11.16	11.62	10.84	11.62	11.62	306,200
26 Jan 2024	11.59	11.71	10.98	11.16	11.16	755,000
25 Jan 2024	11.65	11.80	11.38	11.49	11.49	545,600
24 Jan 2024	11.38	11.57	11.14	11.39	11.39	666,000
23 Jan 2024	11.35	11.65	10.97	11.19	11.19	598,000
22 Jan 2024	11.30	11.53	11.16	11.37	11.37	886,200
19 Jan 2024	11.20	11.48	11.05	11.28	11.28	491,100
18 Jan 2024	11.37	11.37	10.85	11.21	11.21	296,700
17 Jan 2024	11.31	11.34	10.82	11.25	11.25	431,200
16 Jan 2024	11.35	11.72	11.10	11.51	11.51	288,100
12 Jan 2024	11.53	11.87	11.44	11.60	11.60	306,100
11 Jan 2024	11.77	11.83	11.11	11.48	11.48	440,400
10 Jan 2024	11.98	12.51	11.56	11.90	11.90	503,700
09 Jan 2024	11.62	12.05	10.90	11.93	11.93	1,735,700
08 Jan 2024	11.14	11.95	11.10	11.83	11.83	969,900
05 Jan 2024	12.62	12.62	11.22	11.28	11.28	1,379,300
04 Jan 2024	13.68	13.79	12.46	12.48	12.48	633,700
03 Jan 2024	13.61	13.98	13.23	13.44	13.44	308,300
02 Jan 2024	13.98	14.56	13.38	13.73	13.73	402,700
29 Dec 2023	14.44	14.62	13.15	14.03	14.03	903,000
28 Dec 2023	14.53	14.80	14.27	14.49	14.49	260,700
27 Dec 2023	14.80	15.44	14.31	14.55	14.55	446,500
26 Dec 2023	13.73	14.77	13.73	14.60	14.60	669,500
22 Dec 2023	13.41	14.27	13.38	13.78	13.78	533,800
21 Dec 2023	13.50	13.68	13.18	13.41	13.41	315,700
20 Dec 2023	13.51	14.31	13.25	13.28	13.28	520,000
19 Dec 2023	13.67	14.04	12.91	13.52	13.52	1,571,400
18 Dec 2023	12.50	13.13	12.01	13.04	13.04	2,085,300
15 Dec 2023	12.45	12.61	11.65	12.20	12.20	2,877,500
14 Dec 2023	12.78	12.92	11.77	12.32	12.32	1,465,600
13 Dec 2023	12.45	12.78	11.73	12.75	12.75	832,200
12 Dec 2023	11.39	12.54	11.34	12.45	12.45	957,500
11 Dec 2023	12.47	12.47	11.36	11.44	11.44	894,800
08 Dec 2023	11.60	12.55	11.57	12.13	12.13	922,400
07 Dec 2023	11.73	12.31	11.49	11.66	11.66	1,639,000
06 Dec 2023	12.91	13.56	11.48	11.72	11.72	4,149,500
05 Dec 2023	15.24	15.40	11.40	12.91	12.91	2,616,500
04 Dec 2023	14.66	15.55	14.45	15.25	15.25	577,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP51,085.07+696.91(+1.38%)

Olema Pharmaceuticals, Inc. (OLMA)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
51,085.07
+696.91(+1.38%)