Olema Pharmaceuticals Inc (OLMA) Historical Stock Data
8.78 ↑0.91 (11.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OLMA is down -1.46% a day on average. There have been 14 days where Olema Pharmaceuticals Inc closed green and 16 days where OLMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.21 | 8.78 | ↑$0.57 (6.94%) | 7.91 | 8.90 | 1.21M |
| 2024-11-21 | 8.28 | 7.87 | ↓$0.41 (-4.95%) | 7.68 | 8.36 | 1.23M |
| 2024-11-20 | 8.71 | 8.28 | ↓$0.43 (-4.94%) | 8.12 | 8.79 | 357.58K |
| 2024-11-19 | 8.59 | 8.72 | ↑$0.13 (1.51%) | 8.34 | 9.00 | 570.88K |
| 2024-11-18 | 9.20 | 8.63 | ↓$0.57 (-6.20%) | 8.21 | 9.49 | 684.35K |
| 2024-11-15 | 10.11 | 9.17 | ↓$0.94 (-9.30%) | 9.11 | 10.19 | 591.59K |
| 2024-11-14 | 11.43 | 10.10 | ↓$1.33 (-11.64%) | 10.10 | 12.26 | 614.94K |
| 2024-11-13 | 11.89 | 11.48 | ↓$0.41 (-3.45%) | 11.47 | 12.70 | 594.50K |
| 2024-11-12 | 12.56 | 11.54 | ↓$1.02 (-8.12%) | 11.46 | 12.78 | 650.57K |
| 2024-11-11 | 12.65 | 12.72 | ↑$0.07 (0.55%) | 12.47 | 13.06 | 611.02K |
| 2024-11-08 | 12.32 | 12.40 | ↑$0.08 (0.65%) | 11.93 | 12.43 | 355.18K |
| 2024-11-07 | 12.56 | 12.40 | ↓$0.16 (-1.27%) | 12.24 | 12.77 | 259.33K |
| 2024-11-06 | 13.51 | 12.52 | ↓$0.99 (-7.33%) | 12.24 | 13.51 | 660.10K |
| 2024-11-05 | 11.78 | 12.06 | ↑$0.28 (2.38%) | 11.68 | 12.09 | 266.40K |
| 2024-11-04 | 11.56 | 11.86 | ↑$0.30 (2.60%) | 11.18 | 12.18 | 494.07K |
| 2024-11-01 | 11.62 | 11.62 | ↑$0.00 (0.00%) | 11.51 | 11.94 | 295.87K |
| 2024-10-31 | 11.59 | 11.53 | ↓$0.06 (-0.52%) | 11.33 | 11.64 | 306.36K |
| 2024-10-30 | 11.74 | 11.63 | ↓$0.11 (-0.94%) | 11.62 | 12.06 | 186.77K |
| 2024-10-29 | 11.72 | 11.86 | ↑$0.14 (1.19%) | 11.66 | 12.03 | 243.30K |
| 2024-10-28 | 11.70 | 11.81 | ↑$0.11 (0.94%) | 11.66 | 12.28 | 535.03K |
| 2024-10-25 | 11.77 | 11.55 | ↓$0.22 (-1.87%) | 11.53 | 12.21 | 287.70K |
| 2024-10-24 | 11.89 | 11.72 | ↓$0.17 (-1.43%) | 11.45 | 11.93 | 245.43K |
| 2024-10-23 | 12.48 | 11.91 | ↓$0.57 (-4.57%) | 11.91 | 12.82 | 570.99K |
| 2024-10-22 | 12.04 | 12.46 | ↑$0.42 (3.49%) | 11.85 | 12.48 | 237.67K |
| 2024-10-21 | 12.38 | 12.07 | ↓$0.31 (-2.50%) | 11.81 | 12.38 | 347.20K |
| 2024-10-18 | 12.32 | 12.43 | ↑$0.11 (0.89%) | 12.21 | 12.47 | 196.13K |
| 2024-10-17 | 12.30 | 12.31 | ↑$0.01 (0.08%) | 12.05 | 12.72 | 308.79K |
| 2024-10-16 | 11.77 | 12.30 | ↑$0.53 (4.50%) | 11.70 | 12.47 | 359.27K |
| 2024-10-15 | 11.74 | 11.65 | ↓$0.09 (-0.77%) | 11.37 | 11.76 | 262.41K |
| 2024-10-14 | 11.70 | 11.73 | ↑$0.03 (0.26%) | 11.65 | 12.08 | 252.15K |
Create an account or log in to view more rows.
$OLMA come on I wana jump up and down
$OLMA Sleep well my bulls
sleep well
$OLMA holding unfortunately lol
$OLMA day trade is ok to buy here but sell later
$OLMA rip and dip today bulls
$OLMA Wish I shorted
$OLMA come to papa
$OLMA news?
$OLMA hello
please hold.
$OLMA just added more