Olema Pharmaceuticals Inc...

3.32
-0.03 (-0.90%)
At close: Apr 04, 2025, 11:08 AM

Olema Pharmaceuticals Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 3.25 3.43 3.15 3.35 0.02 0.60% 1,400,263
Apr 2, 2025 3.30 3.63 3.28 3.33 -0.01 -0.30% 2,202,353
Apr 1, 2025 3.72 3.84 3.28 3.34 -0.42 -11.17% 1,233,900
Mar 31, 2025 4.01 4.03 3.67 3.76 -0.35 -8.52% 1,337,334
Mar 28, 2025 4.23 4.26 4.00 4.11 -0.09 -2.14% 261,300
Mar 27, 2025 4.15 4.22 4.02 4.20 0.06 1.45% 566,642
Mar 26, 2025 4.18 4.21 3.93 4.14 -0.05 -1.19% 581,000
Mar 25, 2025 4.34 4.45 4.19 4.19 -0.13 -3.01% 542,400
Mar 24, 2025 4.30 4.42 4.23 4.32 0.09 2.13% 3,604,628
Mar 21, 2025 4.09 4.29 4.03 4.23 0.11 2.67% 2,079,400
Mar 20, 2025 4.03 4.36 3.94 4.12 0.01 0.24% 1,062,400
Mar 19, 2025 4.57 4.75 4.10 4.11 -0.03 -0.72% 1,103,400
Mar 18, 2025 4.36 4.36 4.09 4.14 -0.31 -6.97% 487,500
Mar 17, 2025 4.49 4.67 4.31 4.45 0.04 0.91% 625,309
Mar 14, 2025 4.44 4.60 4.39 4.41 0.04 0.92% 607,701
Mar 13, 2025 4.50 4.56 4.33 4.37 -0.14 -3.10% 465,761
Mar 12, 2025 4.35 4.60 4.33 4.51 0.18 4.16% 546,113
Mar 11, 2025 4.37 4.42 3.95 4.33 -0.09 -2.04% 1,018,700
Mar 10, 2025 4.46 4.63 4.28 4.42 -0.19 -4.12% 851,900
Mar 7, 2025 4.50 4.66 4.35 4.61 0.12 2.67% 437,621
Mar 6, 2025 4.13 4.64 4.12 4.49 0.23 5.40% 636,500
Mar 5, 2025 4.23 4.35 4.13 4.26 0.06 1.43% 791,145
Mar 4, 2025 4.19 4.45 4.07 4.20 -0.01 -0.24% 1,275,531
Mar 3, 2025 4.36 4.58 4.18 4.21 -0.16 -3.66% 1,249,116
Feb 28, 2025 4.39 4.50 4.29 4.37 -0.04 -0.91% 1,379,914
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