U.S. markets closed

Olema Pharmaceuticals, Inc. (OLMA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.84+0.12 (+0.37%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202132.5933.1531.8132.8432.8454,300
Apr 08, 202130.2233.0030.2232.7232.7263,300
Apr 07, 202131.8931.8929.7929.9429.94113,100
Apr 06, 202134.3635.3731.6431.9231.9287,600
Apr 05, 202134.8035.2730.8734.8034.80190,700
Apr 01, 202133.8636.1733.1534.3934.39293,500
Mar 31, 202129.0033.2829.0033.1833.18159,700
Mar 30, 202127.6229.4126.7428.9228.92101,000
Mar 29, 202130.6531.0127.7327.8127.81127,900
Mar 26, 202132.0232.4728.7730.4830.48168,400
Mar 25, 202131.5532.6330.3932.0132.01272,200
Mar 24, 202137.8237.8831.4331.4431.44340,400
Mar 23, 202137.3639.3537.2637.6737.67213,100
Mar 22, 202143.7843.9037.5538.1438.14250,800
Mar 19, 202145.9748.1443.1044.3044.302,324,000
Mar 18, 202147.0049.4643.8644.5944.59201,700
Mar 17, 202149.2250.9846.5849.6749.67194,000
Mar 16, 202144.0449.8444.0449.6449.64145,200
Mar 15, 202147.6149.3244.0145.6345.63147,700
Mar 12, 202142.9947.2942.6247.1247.1276,100
Mar 11, 202145.2545.7442.7142.9042.90155,900
Mar 10, 202141.7844.8141.4544.8044.80128,600
Mar 09, 202138.8641.4738.3041.1741.1797,700
Mar 08, 202137.6040.3337.6038.3438.34115,700
Mar 05, 202137.0138.5232.1237.6637.66181,800
Mar 04, 202137.0338.5435.0036.4136.41144,400
Mar 03, 202139.2439.2437.1437.7537.7593,700
Mar 02, 202140.5040.8738.1039.3839.38102,800
Mar 01, 202140.6441.4039.6740.4340.43137,700
Feb 26, 202141.6942.6839.0139.9239.92121,500
Feb 25, 202143.0043.6040.0141.6341.63113,200
Feb 24, 202143.3744.3343.1243.1843.1899,300
Feb 23, 202152.3752.5043.4743.8243.82237,800
Feb 22, 202153.4754.3449.3051.5651.56122,300
Feb 19, 202150.7954.4549.5553.6453.6469,400
Feb 18, 202151.0051.7549.2750.1050.10114,500
Feb 17, 202150.3353.9948.2750.9850.98152,500
Feb 16, 202148.0550.6546.8748.5548.5560,700
Feb 12, 202151.5853.4047.4247.6047.6095,800
Feb 11, 202150.3354.8849.8752.7652.7678,200
Feb 10, 202149.7053.0848.8451.4651.4653,100
Feb 09, 202149.7751.8248.9949.7049.7054,900
Feb 08, 202147.7650.7447.7649.9549.95135,100
Feb 05, 202142.4148.9841.9547.4047.40152,200
Feb 04, 202143.0843.4941.6342.0042.0077,300
Feb 03, 202143.6443.6642.0042.7442.7463,900
Feb 02, 202142.4243.8641.8243.0043.0053,900
Feb 01, 202142.4543.1240.8741.7641.7668,400
Jan 29, 202142.4943.8341.1242.4542.4543,900
Jan 28, 202145.8545.9542.0242.0942.0955,900
Jan 27, 202147.9549.3744.3146.0646.0680,800
Jan 26, 202146.8552.2446.8548.7348.73104,300
Jan 25, 202146.3247.4944.3446.3646.3643,100
Jan 22, 202143.0045.8440.8444.9544.9593,600
Jan 21, 202141.8642.7740.1042.6342.6368,600
Jan 20, 202143.2043.2041.3941.8641.8698,100
Jan 19, 202142.2543.4241.8042.9742.9763,600
Jan 15, 202141.4643.0840.8241.7941.7990,100
Jan 14, 202142.5642.8940.8141.3741.37102,900
Jan 13, 202141.7142.5841.0342.1042.10109,600
Jan 12, 202141.3842.0040.9442.0042.00122,400
Jan 11, 202142.1642.5840.7041.3941.3978,500
Jan 08, 202142.7543.2942.1242.2142.2155,500
Jan 07, 202143.4743.9842.6942.7742.77113,100
Jan 06, 202142.3043.4742.0043.1243.1287,100
Jan 05, 202145.0445.8242.0842.3242.3271,700
Jan 04, 202148.4649.0645.0245.6845.6836,300
Dec 31, 202049.2250.7747.3748.0848.0873,800
Dec 30, 202046.7550.0946.5348.7648.76103,600
Dec 29, 202049.0049.7245.7746.7646.7631,700
Dec 28, 202050.8251.1348.2048.7448.7437,000
Dec 24, 202049.7051.7049.0151.5051.5038,400
Dec 23, 202046.0050.9844.8649.7549.75101,500
Dec 22, 202043.0046.3841.9146.2446.24127,200
Dec 21, 202044.4646.9842.0043.0043.00113,900
Dec 18, 202040.0945.4539.9744.0044.00304,200
Dec 17, 202037.0041.9235.7340.0740.0795,100
Dec 16, 202039.3839.3836.8037.0937.0981,400
Dec 15, 202040.0040.0538.6039.2639.2669,100
Dec 14, 202045.5545.6839.7640.2040.20112,000
Dec 11, 202045.8045.8043.2143.2843.2832,500
Dec 10, 202044.1245.9342.7845.7345.7381,700
Dec 09, 202042.5044.5742.1343.7243.7263,200
Dec 08, 202045.0046.0042.3042.8742.87114,100
Dec 07, 202048.7350.0044.0044.9344.93166,000
Dec 04, 202051.1852.6048.2449.0049.00224,600
Dec 03, 202053.8356.5049.6250.8350.83310,800
Dec 02, 202053.6860.2753.2453.3953.39145,000
Dec 01, 202051.2155.9350.0054.5054.50157,800
Nov 30, 202050.2552.0149.2151.0051.00114,600
Nov 27, 202048.8151.3548.0149.8049.8067,400
Nov 25, 202046.2051.5044.0049.5049.50980,200
Nov 24, 202053.3456.1046.0247.1147.11538,600
Nov 23, 202048.0056.4346.0052.7852.78577,700
Nov 20, 202047.0049.0541.0548.9048.90499,700
Nov 19, 202045.0049.0340.0049.0049.001,525,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.