QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)

Olema Pharmaceuticals (OLMA) Stock Chart & Stock Price History

$13.48
-0.39 (-2.81%)
(As of 05:22 PM ET)

Olema Pharmaceuticals Stock Price Performance

5 Day
Performance
-10.07%
1 Month
Performance
+18.56%
3 Month
Performance
-1.96%
6 Month
Performance
+41.75%
Year-To-Date
Performance
-3.92%
1 Year
Performance
+195.61%
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


OLMA Stock Chart for Thursday, February, 22, 2024

Olema Pharmaceuticals Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2024$14.34$13.87
-3.28%
$14.85$13.60944,597 shs$764.24 million
02/20/2024$14.99$14.34
-4.34%
$15.03$13.86840,276 shs$790.13 million
02/19/2024$14.99$14.99$15.54$14.80661,400 shs$825.90 million
02/16/2024$14.81$14.99
+1.22%
$15.54$14.80661,114 shs$825.95 million
02/15/2024$15.05$14.81
-1.59%
$15.18$14.151.01 million shs$815.99 million
02/14/2024$15.47$15.05
-2.71%
$16.08$14.92342,497 shs$829.21 million
02/13/2024$16.62$15.47
-6.92%
$16.78$15.27458,155 shs$852.40 million
02/12/2024$15.59$16.62
+6.61%
$16.70$15.49694,520 shs$915.76 million
02/09/2024$15.25$15.59
+2.23%
$16.13$15.01614,353 shs$859.01 million
02/08/2024$15.36$15.25
-0.72%
$15.49$14.96328,084 shs$840.28 million
02/07/2024$15.50$15.36
-0.87%
$15.56$14.93399,870 shs$846.34 million
02/06/2024$15.05$15.50
+2.96%
$15.85$15.00718,734 shs$853.77 million
02/05/2024$15.23$15.05
-1.18%
$15.30$14.74463,578 shs$829.26 million
02/02/2024$15.25$15.23
-0.13%
$15.50$14.69567,965 shs$834.15 million
02/01/2024$13.04$15.25
+16.95%
$15.82$12.952.69 million shs$835.24 million
01/31/2024$12.05$13.04
+8.22%
$13.67$12.03982,765 shs$714.20 million
01/30/2024$11.62$12.05
+3.70%
$12.25$11.40548,847 shs$659.98 million
01/29/2024$11.16$11.62
+4.12%
$11.62$10.84306,237 shs$636.43 million
01/26/2024$11.49$11.16
-2.87%
$11.71$10.98755,039 shs$611.23 million
01/25/2024$11.39$11.49
+0.88%
$11.80$11.38545,627 shs$629.31 million
01/24/2024$11.19$11.39
+1.79%
$11.57$11.14557,523 shs$623.83 million
01/23/2024$11.37$11.19
-1.58%
$11.65$10.98598,011 shs$612.88 million
01/22/2024$11.28$11.37
+0.80%
$11.53$11.16886,177 shs$622.74 million
01/19/2024$11.21$11.28
+0.62%
$11.48$11.10491,092 shs$617.81 million
01/18/2024$11.25$11.21
-0.36%
$11.37$10.85296,656 shs$613.97 million
01/17/2024$11.51$11.25
-2.26%
$11.34$10.82431,236 shs$616.16 million
01/16/2024$11.60$11.51
-0.78%
$11.71$11.10288,075 shs$630.40 million
01/15/2024$11.60$11.60$11.87$11.44306,000 shs$635.33 million
01/12/2024$11.48$11.60
+1.05%
$11.87$11.44305,839 shs$635.33 million
01/11/2024$11.90$11.48
-3.53%
$11.83$11.11440,405 shs$628.76 million
01/10/2024$11.93$11.90
-0.25%
$12.51$11.56502,701 shs$651.76 million
01/09/2024$11.83$11.93
+0.85%
$12.05$10.901.74 million shs$653.41 million
01/08/2024$11.29$11.83
+4.83%
$11.96$11.10969,704 shs$647.93 million
01/05/2024$12.48$11.29
-9.58%
$12.62$11.221.38 million shs$618.08 million
01/04/2024$13.44$12.48
-7.14%
$13.79$12.46633,544 shs$683.53 million
01/03/2024$13.73$13.44
-2.11%
$13.98$13.23308,345 shs$736.11 million
01/02/2024$14.03$13.73
-2.14%
$14.56$13.38402,742 shs$751.99 million
01/01/2024$14.03$14.03$14.62$13.15903,000 shs$768.42 million
12/29/2023$14.49$14.03
-3.17%
$14.62$13.15903,034 shs$768.42 million
12/28/2023$14.55$14.49
-0.41%
$14.80$14.27260,652 shs$793.62 million
12/27/2023$14.60$14.55
-0.34%
$15.44$14.31446,506 shs$796.90 million
12/26/2023$13.78$14.60
+5.95%
$14.77$13.73596,040 shs$799.64 million
12/25/2023$13.78$13.78$14.27$13.38533,800 shs$754.73 million
12/22/2023$13.41$13.78
+2.76%
$14.27$13.38533,788 shs$754.73 million
12/21/2023$13.28$13.41
+0.98%
$13.68$13.18315,727 shs$734.47 million
12/20/2023$13.52$13.28
-1.78%
$14.32$13.25520,015 shs$727.35 million
12/19/2023$13.04$13.52
+3.68%
$14.04$12.911.57 million shs$740.49 million
12/18/2023$12.20$13.04
+6.89%
$13.12$12.012.08 million shs$714.20 million
12/15/2023$12.32$12.20
-0.97%
$12.61$11.652.88 million shs$668.19 million
12/14/2023$12.75$12.32
-3.37%
$12.92$11.781.47 million shs$674.77 million
12/13/2023$12.45$12.75
+2.41%
$12.78$11.73825,486 shs$698.32 million
12/12/2023$11.44$12.45
+8.83%
$12.53$11.34957,518 shs$681.89 million
12/11/2023$12.13$11.44
-5.69%
$12.47$11.36894,757 shs$626.57 million
12/08/2023$11.66$12.13
+4.03%
$12.55$11.58920,524 shs$664.36 million
12/07/2023$11.72$11.66
-0.51%
$12.31$11.501.64 million shs$638.62 million
12/06/2023$12.91$11.72
-9.22%
$13.56$11.484.15 million shs$641.90 million
12/05/2023$15.25$12.91
-15.34%
$15.40$11.402.61 million shs$707.08 million
12/04/2023$14.58$15.25
+4.60%
$15.55$14.45577,944 shs$835.24 million
12/01/2023$13.95$14.58
+4.52%
$14.64$13.531.04 million shs$798.55 million
11/30/2023$13.18$13.95
+5.84%
$14.65$12.291.93 million shs$764.04 million
11/29/2023$13.55$13.18
-2.73%
$13.84$12.921.25 million shs$721.87 million
11/28/2023$13.19$13.55
+2.73%
$13.57$12.151.79 million shs$742.13 million
11/27/2023$14.00$13.19
-5.79%
$14.55$13.101.20 million shs$722.42 million
11/24/2023$13.75$14.00
+1.82%
$14.15$13.64366,457 shs$766.78 million
11/23/2023$13.75$13.75$14.30$13.62798,930 shs$753.09 million
11/22/2023$14.20$13.75
-3.17%
$14.30$13.62798,710 shs$753.09 million
11/21/2023$15.95$14.20
-10.97%
$15.95$14.17874,462 shs$777.73 million

This page (NASDAQ:OLMA) was last updated on 2/22/2024 by MarketBeat.com Staff