Olema Pharmaceuticals Inc... (OLMA)
NASDAQ: OLMA
· Real-Time Price · USD
5.52
0.26 (4.94%)
At close: Aug 15, 2025, 3:59 PM
5.54
0.36%
After-hours: Aug 15, 2025, 05:17 PM EDT
OLMA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 5.27 | 5.35 | 5.15 | 5.26 | 5.26 | -0.19% | 414,884 |
Aug 13, 2025 | 5.31 | 5.47 | 5.13 | 5.27 | 5.27 | -0.75% | 579,100 |
Aug 12, 2025 | 4.93 | 5.58 | 4.91 | 5.31 | 5.31 | 16.19% | 1,400,252 |
Aug 11, 2025 | 4.64 | 4.78 | 4.47 | 4.57 | 4.57 | -1.51% | 315,300 |
Aug 8, 2025 | 4.74 | 4.83 | 4.57 | 4.64 | 4.64 | -1.69% | 515,200 |
Aug 7, 2025 | 5.00 | 5.10 | 4.67 | 4.72 | 4.72 | -5.22% | 388,047 |
Aug 6, 2025 | 5.31 | 5.36 | 4.98 | 4.98 | 4.98 | -7.26% | 470,000 |
Aug 5, 2025 | 5.35 | 5.66 | 5.27 | 5.37 | 5.37 | -0.74% | 772,124 |
Aug 4, 2025 | 5.33 | 5.47 | 5.08 | 5.41 | 5.41 | 1.50% | 513,506 |
Aug 1, 2025 | 5.09 | 5.40 | 4.97 | 5.33 | 5.33 | 3.70% | 707,448 |
Jul 31, 2025 | 5.10 | 5.20 | 5.02 | 5.14 | 5.14 | 0.78% | 393,108 |
Jul 30, 2025 | 5.05 | 5.36 | 5.01 | 5.10 | 5.10 | 1.80% | 649,209 |
Jul 29, 2025 | 4.87 | 5.04 | 4.72 | 5.01 | 5.01 | 3.73% | 761,139 |
Jul 28, 2025 | 4.75 | 4.89 | 4.70 | 4.83 | 4.83 | 2.55% | 395,950 |
Jul 25, 2025 | 4.54 | 4.82 | 4.54 | 4.71 | 4.71 | 3.06% | 490,300 |
Jul 24, 2025 | 4.66 | 4.72 | 4.49 | 4.57 | 4.57 | -1.93% | 300,578 |
Jul 23, 2025 | 4.55 | 4.76 | 4.48 | 4.66 | 4.66 | 2.64% | 336,609 |
Jul 22, 2025 | 4.56 | 4.70 | 4.40 | 4.54 | 4.54 | -1.09% | 444,900 |
Jul 21, 2025 | 4.46 | 4.72 | 4.41 | 4.59 | 4.59 | 4.08% | 481,310 |
Jul 18, 2025 | 4.57 | 4.71 | 4.37 | 4.41 | 4.41 | -2.22% | 287,500 |