Olema Pharmaceuticals Inc... (OLMA)
4.21
-0.16 (-3.66%)
At close: Mar 03, 2025, 3:53 PM
OLMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.39 | 4.50 | 4.29 | 4.37 | -0.04 | -0.91% | 1,319,656 |
| Feb 27, 2025 | 4.61 | 4.68 | 4.29 | 4.41 | -0.19 | -4.13% | 978,200 |
| Feb 26, 2025 | 4.65 | 4.77 | 4.55 | 4.60 | -0.06 | -1.29% | 913,777 |
| Feb 25, 2025 | 4.83 | 4.91 | 4.54 | 4.66 | -0.16 | -3.32% | 704,200 |
| Feb 24, 2025 | 5.07 | 5.07 | 4.79 | 4.82 | -0.17 | -3.41% | 687,713 |
| Feb 21, 2025 | 5.15 | 5.21 | 4.94 | 4.99 | -0.09 | -1.77% | 505,716 |
| Feb 20, 2025 | 5.15 | 5.24 | 5.02 | 5.08 | -0.08 | -1.55% | 504,637 |
| Feb 19, 2025 | 5.00 | 5.27 | 4.93 | 5.16 | 0.12 | 2.38% | 600,865 |
| Feb 18, 2025 | 5.00 | 5.34 | 5.00 | 5.04 | 0.07 | 1.41% | 560,300 |
| Feb 14, 2025 | 4.84 | 5.14 | 4.82 | 4.97 | 0.14 | 2.90% | 714,814 |
| Feb 13, 2025 | 4.91 | 5.00 | 4.77 | 4.83 | -0.11 | -2.23% | 816,700 |
| Feb 12, 2025 | 5.11 | 5.26 | 4.83 | 4.94 | -0.28 | -5.36% | 1,178,449 |
| Feb 11, 2025 | 5.03 | 5.26 | 4.90 | 5.22 | 0.06 | 1.16% | 574,800 |
| Feb 10, 2025 | 5.73 | 5.82 | 4.78 | 5.16 | -0.53 | -9.31% | 1,276,922 |
| Feb 7, 2025 | 6.25 | 6.40 | 5.68 | 5.69 | -0.56 | -8.96% | 1,236,616 |
| Feb 6, 2025 | 6.63 | 6.63 | 6.23 | 6.25 | -0.38 | -5.73% | 520,700 |
| Feb 5, 2025 | 6.20 | 6.70 | 6.17 | 6.63 | 0.46 | 7.46% | 560,771 |
| Feb 4, 2025 | 5.98 | 6.24 | 5.82 | 6.17 | 0.21 | 3.52% | 601,131 |
| Feb 3, 2025 | 5.92 | 6.14 | 5.81 | 5.96 | -0.15 | -2.45% | 1,605,800 |
| Jan 31, 2025 | 6.37 | 6.61 | 6.02 | 6.11 | -0.22 | -3.48% | 643,500 |
| Jan 30, 2025 | 6.20 | 6.54 | 6.10 | 6.33 | 0.12 | 1.93% | 1,479,208 |
| Jan 29, 2025 | 5.97 | 6.30 | 5.72 | 6.21 | 0.19 | 3.16% | 1,820,931 |
| Jan 28, 2025 | 6.25 | 6.29 | 5.86 | 6.02 | -0.14 | -2.27% | 1,786,144 |
| Jan 27, 2025 | 5.90 | 6.46 | 5.88 | 6.16 | 0.21 | 3.53% | 2,378,624 |
| Jan 24, 2025 | 5.83 | 6.08 | 5.66 | 5.95 | 0.10 | 1.71% | 656,841 |
| Jan 23, 2025 | 5.62 | 5.86 | 5.52 | 5.85 | 0.17 | 2.99% | 613,100 |
| Jan 22, 2025 | 5.50 | 5.77 | 5.46 | 5.68 | 0.18 | 3.27% | 509,800 |
| Jan 21, 2025 | 5.74 | 5.93 | 5.49 | 5.50 | -0.16 | -2.83% | 1,067,648 |
| Jan 17, 2025 | 5.34 | 5.79 | 5.24 | 5.66 | 0.38 | 7.20% | 1,699,204 |
| Jan 16, 2025 | 5.54 | 5.83 | 5.20 | 5.28 | -0.24 | -4.35% | 1,372,943 |
| Jan 15, 2025 | 5.30 | 5.54 | 5.16 | 5.52 | 0.38 | 7.39% | 1,170,310 |
| Jan 14, 2025 | 5.44 | 5.44 | 4.78 | 5.14 | 0.30 | 6.20% | 1,408,995 |
| Jan 13, 2025 | 4.90 | 5.05 | 4.60 | 4.84 | -0.20 | -3.97% | 982,535 |
| Jan 10, 2025 | 5.54 | 5.62 | 4.93 | 5.04 | -0.71 | -12.35% | 1,181,600 |
| Jan 8, 2025 | 5.27 | 5.94 | 5.16 | 5.75 | 0.51 | 9.73% | 2,183,420 |
| Jan 7, 2025 | 5.40 | 5.55 | 5.06 | 5.24 | -0.26 | -4.73% | 2,390,140 |
| Jan 6, 2025 | 5.94 | 6.00 | 5.48 | 5.50 | -0.39 | -6.62% | 1,046,178 |
| Jan 3, 2025 | 5.59 | 6.00 | 5.48 | 5.89 | 0.32 | 5.75% | 1,330,133 |
| Jan 2, 2025 | 5.92 | 6.08 | 5.43 | 5.57 | -0.26 | -4.46% | 905,227 |
| Dec 31, 2024 | 5.61 | 5.98 | 5.58 | 5.83 | 0.22 | 3.92% | 2,083,400 |
| Dec 30, 2024 | 6.02 | 6.15 | 5.59 | 5.61 | -0.54 | -8.78% | 1,754,800 |
| Dec 27, 2024 | 6.23 | 6.38 | 6.03 | 6.15 | -0.17 | -2.69% | 816,400 |
| Dec 26, 2024 | 6.28 | 6.49 | 6.19 | 6.32 | 0.00 | 0.00% | 516,915 |
| Dec 24, 2024 | 6.27 | 6.44 | 6.16 | 6.32 | 0.02 | 0.32% | 423,200 |
| Dec 23, 2024 | 6.11 | 6.69 | 6.10 | 6.30 | 0.20 | 3.28% | 779,709 |
| Dec 20, 2024 | 5.76 | 6.21 | 5.69 | 6.10 | 0.31 | 5.35% | 1,282,144 |
| Dec 19, 2024 | 5.92 | 6.00 | 5.56 | 5.79 | -0.06 | -1.03% | 1,466,929 |
| Dec 18, 2024 | 6.36 | 6.36 | 5.63 | 5.85 | -0.29 | -4.72% | 1,759,648 |
| Dec 17, 2024 | 6.25 | 6.51 | 6.08 | 6.14 | -0.30 | -4.66% | 1,362,600 |
| Dec 16, 2024 | 6.83 | 6.87 | 6.25 | 6.44 | -0.31 | -4.59% | 1,095,162 |