Olema Pharmaceuticals, Inc. - OLMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	6.28	6.32	6.32	6.49	6.19	516,915
December 24, 2024	6.27	6.32	6.32	6.44	6.16	422,968
December 23, 2024	6.11	6.3	6.3	6.69	6.1	772,011
December 20, 2024	5.76	6.1	6.1	6.21	5.69	1.28M
December 19, 2024	5.92	5.79	5.79	6	5.56	1.47M
December 18, 2024	6.36	5.85	5.85	6.36	5.63	1.76M
December 17, 2024	6.25	6.14	6.14	6.51	6.08	1.36M
December 16, 2024	6.83	6.44	6.44	6.87	6.25	1.1M
December 13, 2024	6.63	6.75	6.75	6.75	6.25	2.67M
December 12, 2024	8.39	6.72	6.72	8.55	6.5	2.99M
December 11, 2024	9.74	8.41	8.41	9.79	8.22	2.12M
December 10, 2024	9.5	9.64	9.64	9.76	8.85	1.11M
December 09, 2024	10.37	9.44	9.44	10.64	9.44	629,117
December 06, 2024	10.37	10.45	10.45	10.93	10.24	610,600
December 05, 2024	10.06	10.28	10.28	10.74	9.95	420,800
December 04, 2024	9.91	10.09	10.09	10.32	9.84	642,600
December 03, 2024	10.13	10	10	10.22	9.88	772,804
December 02, 2024	10.62	10.21	10.21	10.71	9.51	1.02M
November 29, 2024	10.07	10.12	10.12	10.42	10.05	170,900
November 27, 2024	9.84	10.12	10.12	10.42	9.62	379,346
November 26, 2024	8.88	9.72	9.72	9.99	8.48	616,312
November 25, 2024	8.95	8.91	8.91	9.48	8.74	969,743
November 22, 2024	8.21	8.78	8.78	8.9	7.91	1.21M
November 21, 2024	8.28	7.87	7.87	8.36	7.68	1.23M
November 20, 2024	8.71	8.28	8.28	8.79	8.12	357,081
November 19, 2024	8.59	8.72	8.72	9	8.34	571,066
November 18, 2024	9.2	8.63	8.63	9.49	8.21	684,365
November 15, 2024	10.11	9.17	9.17	10.19	9.11	591,600
November 14, 2024	11.43	10.1	10.1	12.26	10.1	614,997
November 13, 2024	11.89	11.48	11.48	12.7	11.47	594,529
November 12, 2024	12.56	11.54	11.54	12.78	11.46	650,568
November 11, 2024	12.65	12.72	12.72	13.06	12.47	611,013
November 08, 2024	12.32	12.4	12.4	12.43	11.93	355,200
November 07, 2024	12.56	12.4	12.4	12.77	12.24	259,335
November 06, 2024	13.51	12.52	12.52	13.51	12.24	660,163
November 05, 2024	11.78	12.06	12.06	12.09	11.68	266,404
November 04, 2024	11.56	11.86	11.86	12.18	11.18	494,100
November 01, 2024	11.62	11.62	11.62	11.94	11.51	295,900
October 31, 2024	11.59	11.53	11.53	11.64	11.33	306,400
October 30, 2024	11.74	11.63	11.63	12.06	11.62	186,800
October 29, 2024	11.72	11.86	11.86	12.03	11.66	243,300
October 28, 2024	11.7	11.81	11.81	12.28	11.66	535,034
October 25, 2024	11.77	11.55	11.55	12.21	11.53	287,702
October 24, 2024	11.89	11.72	11.72	11.93	11.45	245,427
October 23, 2024	12.48	11.91	11.91	12.82	11.91	571,000
October 22, 2024	12.04	12.44	12.44	12.48	11.85	237,645
October 21, 2024	12.38	12.07	12.07	12.38	11.81	347,200
October 18, 2024	12.32	12.43	12.43	12.47	12.21	196,131
October 17, 2024	12.3	12.31	12.31	12.72	12.05	308,800
October 16, 2024	11.77	12.3	12.3	12.47	11.7	359,300
October 15, 2024	11.74	11.65	11.65	11.76	11.37	262,414
October 14, 2024	11.7	11.73	11.73	12.08	11.65	252,200
October 11, 2024	11.15	11.74	11.74	11.87	11.14	456,746
October 10, 2024	11.12	11.16	11.16	11.52	10.98	265,200
October 09, 2024	11.4	11.26	11.26	11.64	11.09	137,420
October 08, 2024	11.39	11.4	11.4	11.62	11.29	248,163
October 07, 2024	11.53	11.33	11.33	11.54	11.23	259,700
October 04, 2024	11.6	11.6	11.6	11.85	11.46	202,500
October 03, 2024	11.97	11.56	11.56	12.22	11.53	554,303
October 02, 2024	12.16	12.05	12.05	12.29	11.81	399,520

Olema Pharmaceuticals, Inc. (OLMA) NASDAQ