Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olema Pharmaceuticals, Inc. - Common Stock (NQ:OLMA)

4.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 4.210 4.279 3.970 4.210 848,096 -0.01(-0.24%)
Jun 04, 2025 4.180 4.250 3.904 4.220 1,124,190 +0.17(+4.20%)
Jun 03, 2025 4.500 4.570 4.015 4.050 1,870,093 -0.33(-7.43%)
Jun 02, 2025 5.340 5.350 4.330 4.375 1,448,093 -0.91(-17.14%)
May 30, 2025 5.220 5.360 5.050 5.280 361,624 -0.02(-0.38%)
May 29, 2025 4.990 5.610 4.800 5.300 780,606 +0.34(+6.85%)
May 28, 2025 5.150 5.240 4.945 4.960 487,564 -0.19(-3.69%)
May 27, 2025 5.120 5.321 5.025 5.150 570,941 +0.11(+2.18%)
May 23, 2025 5.080 5.180 4.980 5.040 519,216 -0.12(-2.33%)
May 22, 2025 4.970 5.190 4.900 5.160 387,870 +0.15(+2.99%)
May 21, 2025 5.020 5.060 4.840 5.010 526,998 -0.07(-1.38%)
May 20, 2025 4.800 5.100 4.800 5.080 527,082 +0.28(+5.83%)
May 19, 2025 4.610 4.850 4.510 4.800 505,603 +0.09(+1.91%)
May 16, 2025 4.680 4.780 4.560 4.710 479,940 +0.02(+0.43%)
May 15, 2025 4.500 4.690 4.360 4.690 420,970 +0.19(+4.22%)
May 14, 2025 4.970 5.080 4.060 4.500 872,278 -0.18(-3.85%)
May 13, 2025 4.780 4.880 4.520 4.680 528,853 -0.08(-1.68%)
May 12, 2025 4.700 4.960 4.620 4.760 651,706 +0.16(+3.48%)
May 09, 2025 4.700 4.800 4.510 4.600 469,271 -0.07(-1.50%)
May 08, 2025 4.620 4.800 4.410 4.670 487,842 +0.04(+0.86%)
May 07, 2025 4.600 4.690 4.351 4.630 591,802 +0.03(+0.65%)
May 06, 2025 5.500 5.660 4.395 4.600 1,632,018 -0.96(-17.27%)
May 05, 2025 5.670 5.690 5.330 5.560 1,973,282 -0.06(-1.07%)
May 02, 2025 5.350 5.735 5.330 5.620 983,186 +0.33(+6.24%)
May 01, 2025 5.130 5.320 5.055 5.290 762,285 +0.13(+2.52%)
Apr 30, 2025 4.980 5.245 4.945 5.160 707,166 +0.12(+2.38%)
Apr 29, 2025 4.890 5.150 4.850 5.040 513,820 +0.15(+3.07%)
Apr 28, 2025 4.930 5.000 4.660 4.890 708,824 -0.02(-0.41%)
Apr 25, 2025 5.020 5.020 4.790 4.910 719,331 -0.19(-3.73%)
Apr 24, 2025 5.010 5.160 4.850 5.100 744,858 +0.09(+1.80%)
Apr 23, 2025 5.030 5.250 4.932 5.010 1,232,805 +0.05(+1.01%)
Apr 22, 2025 4.820 5.010 4.720 4.960 927,077 +0.21(+4.42%)
Apr 21, 2025 4.380 4.820 4.310 4.750 897,236 +0.33(+7.47%)
Apr 17, 2025 4.260 4.440 4.215 4.420 615,574 +0.16(+3.76%)
Apr 16, 2025 4.190 4.310 4.060 4.260 771,776 +0.05(+1.19%)
Apr 15, 2025 4.060 4.280 4.040 4.210 719,353 +0.15(+3.69%)
Apr 14, 2025 3.840 4.085 3.770 4.060 754,577 +0.29(+7.69%)
Apr 11, 2025 3.470 3.780 3.300 3.770 1,027,043 +0.36(+10.56%)
Apr 10, 2025 3.050 3.450 3.010 3.410 1,275,484 +0.26(+8.25%)
Apr 09, 2025 3.000 3.400 2.960 3.150 2,126,550 +0.09(+2.94%)
Apr 08, 2025 3.310 3.410 2.980 3.060 779,596 -0.12(-3.77%)
Apr 07, 2025 3.110 3.250 2.860 3.180 1,153,550 -0.12(-3.64%)
Apr 04, 2025 3.230 3.350 3.180 3.300 727,885 -0.05(-1.49%)
Apr 03, 2025 3.250 3.430 3.150 3.350 1,400,263 +0.02(+0.60%)
Apr 02, 2025 3.300 3.630 3.280 3.330 2,202,304 -0.01(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.