Olema Pharmaceuticals Inc... (OLMA)
6.01
-0.15 (-2.44%)
At close: Jan 28, 2025, 2:08 PM
OLMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.90 | 6.46 | 5.88 | 6.16 | 0.21 | 3.53% | 2,378,623 |
| 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 |
| Dec 13, 2024 | 6.63 | 6.75 | 6.25 | 6.75 | 0.03 | 0.45% | 2,675,621 |
| Dec 12, 2024 | 8.39 | 8.55 | 6.50 | 6.72 | -1.69 | -20.10% | 2,992,302 |
| Dec 11, 2024 | 9.74 | 9.79 | 8.22 | 8.41 | -1.23 | -12.76% | 2,120,030 |
| Dec 10, 2024 | 9.50 | 9.76 | 8.85 | 9.64 | 0.20 | 2.12% | 1,111,600 |
| Dec 9, 2024 | 10.37 | 10.64 | 9.44 | 9.44 | -1.01 | -9.67% | 629,117 |
| Dec 6, 2024 | 10.37 | 10.93 | 10.24 | 10.45 | 0.17 | 1.65% | 610,600 |
| Dec 5, 2024 | 10.06 | 10.74 | 9.95 | 10.28 | 0.19 | 1.88% | 420,800 |
| Dec 4, 2024 | 9.91 | 10.32 | 9.84 | 10.09 | 0.09 | 0.90% | 642,600 |
| Dec 3, 2024 | 10.13 | 10.22 | 9.88 | 10.00 | -0.21 | -2.06% | 772,804 |
| Dec 2, 2024 | 10.62 | 10.71 | 9.51 | 10.21 | 0.09 | 0.89% | 1,025,371 |
| Nov 29, 2024 | 10.07 | 10.42 | 10.05 | 10.12 | 0.00 | 0.00% | 170,900 |
| Nov 27, 2024 | 9.84 | 10.42 | 9.62 | 10.12 | 0.40 | 4.12% | 379,346 |
| Nov 26, 2024 | 8.88 | 9.99 | 8.48 | 9.72 | 0.81 | 9.09% | 616,312 |
| Nov 25, 2024 | 8.95 | 9.48 | 8.74 | 8.91 | 0.13 | 1.48% | 969,743 |
| Nov 22, 2024 | 8.21 | 8.90 | 7.91 | 8.78 | 0.91 | 11.56% | 1,206,240 |
| Nov 21, 2024 | 8.28 | 8.36 | 7.68 | 7.87 | -0.41 | -4.95% | 1,230,828 |
| Nov 20, 2024 | 8.71 | 8.79 | 8.12 | 8.28 | -0.44 | -5.05% | 357,600 |
| Nov 19, 2024 | 8.59 | 9.00 | 8.34 | 8.72 | 0.09 | 1.04% | 571,066 |
| Nov 18, 2024 | 9.20 | 9.49 | 8.21 | 8.63 | -0.54 | -5.89% | 684,365 |
| Nov 15, 2024 | 10.11 | 10.19 | 9.11 | 9.17 | -0.93 | -9.21% | 591,600 |
| Nov 14, 2024 | 11.43 | 12.26 | 10.10 | 10.10 | -1.38 | -12.02% | 614,997 |
| Nov 13, 2024 | 11.89 | 12.70 | 11.47 | 11.48 | -0.06 | -0.52% | 594,529 |
| Nov 12, 2024 | 12.56 | 12.78 | 11.46 | 11.54 | -1.18 | -9.28% | 650,568 |