Free Trial

Olema Pharmaceuticals (OLMA) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free OLMA Stock Alerts
$9.25
+0.19 (+2.10%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Olema Pharmaceuticals Stock Price Performance

5 Day
Performance
+5.96%
1 Month
Performance
-7.04%
3 Month
Performance
-28.68%
6 Month
Performance
-31.73%
Year-To-Date
Performance
-34.07%
1 Year
Performance
+76.19%
Receive OLMA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Olema Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

OLMA Stock Chart for Tuesday, May, 28, 2024

OLMA Chart by TradingView

Olema Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$9.06$9.06$9.07$8.51625,100 shs$506.73 million
05/24/2024$8.73$9.06
+3.78%		$9.07$8.51625,123 shs$506.73 million
05/23/2024$9.21$8.73
-5.21%		$9.34$8.60626,307 shs$488.27 million
05/22/2024$9.36$9.21
-1.60%		$9.46$9.12448,104 shs$515.12 million
05/21/2024$9.52$9.36
-1.68%		$9.53$9.24618,040 shs$523.54 million
05/20/2024$9.84$9.52
-3.25%		$9.81$9.26516,414 shs$532.45 million
05/17/2024$9.66$9.84
+1.86%		$10.08$9.61547,955 shs$550.35 million
05/16/2024$9.85$9.66
-1.93%		$10.24$9.44923,048 shs$540.32 million
05/15/2024$10.17$9.85
-3.15%		$11.19$9.611.63 million shs$550.91 million
05/14/2024$9.22$10.17
+10.30%		$10.22$9.21946,872 shs$568.81 million
05/13/2024$9.32$9.22
-1.07%		$9.79$9.17668,094 shs$515.68 million
05/10/2024$9.84$9.32
-5.28%		$10.02$9.16603,378 shs$521.27 million
05/09/2024$10.85$9.84
-9.31%		$11.40$9.701.17 million shs$550.35 million
05/08/2024$11.24$10.85
-3.47%		$11.02$10.59611,232 shs$606.84 million
05/07/2024$10.90$11.24
+3.12%		$11.29$10.54670,592 shs$628.65 million
05/06/2024$10.67$10.90
+2.16%		$11.01$10.53380,104 shs$609.68 million
05/03/2024$10.07$10.67
+5.96%		$10.84$10.18697,676 shs$596.77 million
05/02/2024$10.40$10.07
-3.17%		$10.56$9.89968,451 shs$563.22 million
05/01/2024$10.17$10.40
+2.26%		$10.78$9.93952,659 shs$581.71 million
04/30/2024$10.16$10.17
+0.10%		$10.32$9.21759,750 shs$568.71 million
04/29/2024$9.95$10.16
+2.11%		$10.32$9.91344,108 shs$568.15 million
04/26/2024$9.83$9.95
+1.22%		$10.09$9.51434,279 shs$556.40 million
04/25/2024$10.15$9.83
-3.15%		$9.97$9.461.28 million shs$549.69 million
04/24/2024$10.00$10.15
+1.50%		$10.20$9.90414,709 shs$567.59 million
04/23/2024$9.87$10.00
+1.32%		$10.40$9.76575,233 shs$559.20 million
04/22/2024$9.93$9.87
-0.60%		$10.14$9.76683,166 shs$551.88 million
04/19/2024$9.90$9.93
+0.30%		$10.16$9.35744,438 shs$555.29 million
04/18/2024$10.71$9.90
-7.56%		$10.76$9.78764,863 shs$553.61 million
04/17/2024$10.82$10.71
-1.02%		$11.05$10.65513,594 shs$598.85 million
04/16/2024$10.85$10.82
-0.28%		$10.99$10.60320,773 shs$605.05 million
04/15/2024$10.86$10.85
-0.09%		$11.34$10.75676,249 shs$606.73 million
04/12/2024$11.55$10.86
-5.97%		$11.72$10.64681,913 shs$607.29 million
04/11/2024$10.94$11.55
+5.58%		$11.57$10.90643,345 shs$645.88 million
04/10/2024$11.53$10.94
-5.12%		$11.24$10.85721,403 shs$611.77 million
04/09/2024$11.27$11.53
+2.31%		$11.65$11.12693,293 shs$644.76 million
04/08/2024$10.70$11.27
+5.33%		$11.32$10.68613,563 shs$630.22 million
04/05/2024$10.51$10.70
+1.81%		$11.25$10.51772,664 shs$598.34 million
04/04/2024$11.08$10.51
-5.14%		$11.31$10.39562,002 shs$587.72 million
04/03/2024$10.84$11.08
+2.21%		$11.28$10.67472,284 shs$619.54 million
04/02/2024$10.89$10.84
-0.46%		$11.45$10.631.09 million shs$606.17 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/01/2024$11.32$10.89
-3.80%		$11.27$10.701.05 million shs$608.97 million
03/29/2024$11.32$11.32$11.50$10.79499,221 shs$633.01 million
03/28/2024$11.20$11.32
+1.07%		$11.50$10.80499,206 shs$633.01 million
03/27/2024$10.95$11.20
+2.28%		$11.45$10.88431,188 shs$626.30 million
03/26/2024$10.97$10.95
-0.18%		$11.42$10.90428,948 shs$612.32 million
03/25/2024$11.23$10.97
-2.32%		$11.36$10.78659,900 shs$613.44 million
03/22/2024$11.55$11.23
-2.77%		$11.54$11.151.13 million shs$627.98 million
03/21/2024$11.63$11.55
-0.69%		$11.83$11.24736,617 shs$645.88 million
03/20/2024$11.55$11.63
+0.69%		$11.73$11.121.12 million shs$650.35 million
03/19/2024$11.08$11.55
+4.24%		$11.85$10.651.48 million shs$645.88 million
03/18/2024$11.55$11.08
-4.07%		$11.65$10.951.61 million shs$619.59 million
03/15/2024$11.57$11.55
-0.17%		$12.14$11.225.01 million shs$645.88 million
03/14/2024$12.50$11.57
-7.44%		$12.60$11.201.50 million shs$637.47 million
03/13/2024$12.14$12.50
+2.97%		$13.59$12.19894,388 shs$688.71 million
03/12/2024$13.00$12.14
-6.62%		$13.35$11.701.20 million shs$668.91 million
03/11/2024$13.00$13.00$13.79$12.81990,591 shs$716.30 million
03/08/2024$14.07$13.00
-7.60%		$14.44$12.84563,999 shs$716.30 million
03/07/2024$14.31$14.07
-1.68%		$14.65$13.55483,240 shs$775.26 million
03/06/2024$13.83$14.31
+3.47%		$14.58$13.75725,534 shs$788.48 million
03/05/2024$14.56$13.83
-5.01%		$14.81$13.45447,947 shs$762.03 million
03/04/2024$14.80$14.56
-1.62%		$15.32$14.20508,202 shs$802.21 million
03/01/2024$12.40$14.80
+19.35%		$15.05$12.491.75 million shs$815.48 million
02/29/2024$12.97$12.40
-4.39%		$13.13$11.94592,209 shs$683.20 million
02/28/2024$13.72$12.97
-5.47%		$13.91$12.92457,069 shs$714.65 million
02/27/2024$13.53$13.72
+1.40%		$14.06$13.35399,494 shs$755.97 million

Related Companies:
This page (NASDAQ:OLMA) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media