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

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

9.790 +0.250 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2025 9.540 9.920 9.445 9.790 1,707,051 +0.25(+2.62%)
Sep 29, 2025 9.500 9.770 9.257 9.540 1,376,353 +0.03(+0.32%)
Sep 26, 2025 8.280 9.540 8.190 9.510 1,419,826 +1.32(+16.12%)
Sep 25, 2025 8.240 8.433 8.010 8.190 523,568 -0.16(-1.92%)
Sep 24, 2025 8.800 8.865 8.320 8.350 930,946 -0.44(-5.01%)
Sep 23, 2025 8.510 8.900 8.410 8.790 1,161,281 +0.46(+5.52%)
Sep 22, 2025 8.220 8.900 7.660 8.330 1,118,616 +0.16(+1.96%)
Sep 19, 2025 8.510 8.640 8.010 8.170 1,677,378 -0.34(-4.00%)
Sep 18, 2025 7.900 8.570 7.820 8.510 1,047,699 +0.76(+9.81%)
Sep 17, 2025 7.890 8.039 7.663 7.750 695,154 -0.14(-1.77%)
Sep 16, 2025 8.030 8.400 7.750 7.890 962,068 -0.11(-1.38%)
Sep 15, 2025 7.770 8.044 7.490 8.000 1,244,192 +0.23(+2.96%)
Sep 12, 2025 7.980 8.197 7.750 7.770 1,345,364 -0.23(-2.88%)
Sep 11, 2025 7.810 8.250 7.810 8.000 999,481 +0.19(+2.43%)
Sep 10, 2025 7.450 7.940 7.400 7.810 1,619,795 +0.37(+4.97%)
Sep 09, 2025 7.440 7.560 7.215 7.440 921,303 -0.14(-1.85%)
Sep 08, 2025 8.480 8.520 7.520 7.580 1,467,987 -0.73(-8.78%)
Sep 05, 2025 6.350 8.440 6.350 8.310 3,852,492 +1.96(+30.87%)
Sep 04, 2025 6.320 6.400 5.985 6.350 3,051,248 +0.06(+0.95%)
Sep 03, 2025 6.430 6.850 6.050 6.290 1,822,024 -0.18(-2.78%)
Sep 02, 2025 5.480 6.500 5.360 6.470 1,389,974 +1.01(+18.50%)
Aug 29, 2025 5.520 5.635 5.390 5.460 303,190 -0.06(-1.09%)
Aug 28, 2025 5.740 5.810 5.495 5.520 298,927 -0.22(-3.83%)
Aug 27, 2025 5.720 5.850 5.660 5.740 274,263 +0.01(+0.17%)
Aug 26, 2025 5.600 5.740 5.536 5.730 159,644 +0.14(+2.50%)
Aug 25, 2025 5.750 5.780 5.580 5.590 231,946 -0.17(-2.95%)
Aug 22, 2025 5.560 5.972 5.560 5.760 432,641 +0.22(+3.97%)
Aug 21, 2025 5.410 5.730 5.345 5.540 398,691 +0.09(+1.65%)
Aug 20, 2025 5.410 5.515 5.340 5.450 287,967 +0.02(+0.37%)
Aug 19, 2025 5.730 5.759 5.413 5.430 415,463 -0.33(-5.73%)
Aug 18, 2025 5.570 5.780 5.500 5.760 401,515 +0.25(+4.54%)
Aug 15, 2025 5.300 5.540 5.290 5.510 439,776 +0.25(+4.75%)
Aug 14, 2025 5.270 5.350 5.150 5.260 415,852 -0.01(-0.19%)
Aug 13, 2025 5.310 5.470 5.130 5.270 579,078 -0.04(-0.75%)
Aug 12, 2025 4.930 5.580 4.910 5.310 1,400,249 +0.74(+16.19%)
Aug 11, 2025 4.640 4.779 4.470 4.570 315,299 -0.07(-1.51%)
Aug 08, 2025 4.740 4.825 4.570 4.640 515,170 -0.08(-1.69%)
Aug 07, 2025 5.000 5.100 4.670 4.720 387,847 -0.26(-5.22%)
Aug 06, 2025 5.310 5.360 4.980 4.980 469,979 -0.39(-7.26%)
Aug 05, 2025 5.350 5.660 5.270 5.370 772,124 -0.04(-0.74%)
Aug 04, 2025 5.330 5.470 5.080 5.410 512,505 +0.08(+1.50%)
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.