Olema Pharmaceuticals Inc (OLMA) Historical Stock Data
6.10 ↑0.31 (5.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OLMA is down -2.60% a day on average. There have been 13 days where Olema Pharmaceuticals Inc closed green and 17 days where OLMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.76 | 6.10 | ↑$0.34 (5.90%) | 5.69 | 6.21 | 1.28M |
| 2024-12-19 | 5.92 | 5.79 | ↓$0.13 (-2.20%) | 5.56 | 6.00 | 1.47M |
| 2024-12-18 | 6.36 | 5.85 | ↓$0.51 (-8.02%) | 5.63 | 6.36 | 1.76M |
| 2024-12-17 | 6.25 | 6.14 | ↓$0.11 (-1.76%) | 6.08 | 6.51 | 1.36M |
| 2024-12-16 | 6.83 | 6.44 | ↓$0.39 (-5.71%) | 6.25 | 6.87 | 1.10M |
| 2024-12-13 | 6.63 | 6.75 | ↑$0.12 (1.81%) | 6.25 | 6.75 | 2.68M |
| 2024-12-12 | 8.39 | 6.72 | ↓$1.67 (-19.90%) | 6.50 | 8.55 | 2.99M |
| 2024-12-11 | 9.74 | 8.41 | ↓$1.33 (-13.66%) | 8.22 | 9.79 | 2.12M |
| 2024-12-10 | 9.50 | 9.64 | ↑$0.14 (1.47%) | 8.85 | 9.76 | 1.11M |
| 2024-12-09 | 10.37 | 9.44 | ↓$0.93 (-8.97%) | 9.44 | 10.64 | 629.12K |
| 2024-12-06 | 10.37 | 10.45 | ↑$0.08 (0.77%) | 10.24 | 10.93 | 610.57K |
| 2024-12-05 | 10.06 | 10.28 | ↑$0.22 (2.19%) | 9.95 | 10.74 | 420.79K |
| 2024-12-04 | 9.91 | 10.09 | ↑$0.18 (1.82%) | 9.84 | 10.32 | 642.55K |
| 2024-12-03 | 10.13 | 10.00 | ↓$0.13 (-1.28%) | 9.88 | 10.22 | 772.80K |
| 2024-12-02 | 10.62 | 10.21 | ↓$0.41 (-3.86%) | 9.51 | 10.71 | 1.03M |
| 2024-11-29 | 10.07 | 10.12 | ↑$0.05 (0.50%) | 10.05 | 10.42 | 170.87K |
| 2024-11-27 | 9.84 | 10.12 | ↑$0.28 (2.85%) | 9.62 | 10.42 | 379.35K |
| 2024-11-26 | 8.88 | 9.72 | ↑$0.84 (9.46%) | 8.48 | 9.99 | 616.30K |
| 2024-11-25 | 8.95 | 8.91 | ↓$0.04 (-0.45%) | 8.74 | 9.48 | 0.97M |
| 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 |
Create an account or log in to view more rows.
$OLMA Pack it up boys.
$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.