Olema Pharmaceuticals, Inc.OLMANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $25.57 | $26.22 | $25.13 | $25.72 | 1.21M |
| 1/29/2026 | $24.57 | $26.61 | $24.36 | $26.06 | 1.20M |
| 1/28/2026 | $26.10 | $26.36 | $24.26 | $24.57 | 846,699 |
| 1/27/2026 | $24.96 | $26.23 | $24.87 | $26.10 | 827,700 |
| 1/26/2026 | $24.94 | $26.06 | $24.71 | $25.09 | 633,400 |
| 1/23/2026 | $26.05 | $26.18 | $25.10 | $25.23 | 766,565 |
| 1/22/2026 | $26.16 | $27.86 | $25.91 | $26.42 | 1.39M |
| 1/21/2026 | $26.14 | $26.80 | $25.83 | $26.29 | 723,757 |
| 1/20/2026 | $26.25 | $27.14 | $26.13 | $26.72 | 845,124 |
| 1/16/2026 | $29.14 | $29.50 | $27.04 | $27.14 | 872,235 |
| 1/15/2026 | $28.30 | $29.22 | $27.77 | $29.19 | 1.14M |
| 1/14/2026 | $27.80 | $29.47 | $27.56 | $28.77 | 1.33M |
| 1/13/2026 | $28.23 | $28.51 | $26.93 | $27.89 | 1.04M |
| 1/12/2026 | $28.11 | $29.34 | $27.55 | $28.79 | 2.03M |
| 1/9/2026 | $26.01 | $28.20 | $25.79 | $28.08 | 2.54M |
| 1/8/2026 | $26.32 | $26.86 | $24.60 | $25.57 | 1.31M |
| 1/7/2026 | $25.55 | $27.38 | $25.12 | $27.07 | 1.74M |
| 1/6/2026 | $25.00 | $25.25 | $23.85 | $25.04 | 1.17M |
| 1/5/2026 | $25.28 | $25.56 | $24.51 | $25.10 | 1.48M |
| 1/2/2026 | $25.04 | $25.64 | $24.45 | $25.28 | 914,430 |
| 12/31/2025 | $25.06 | $25.76 | $24.87 | $25.00 | 949,246 |
| 12/30/2025 | $25.49 | $25.99 | $24.97 | $25.07 | 708,504 |
| 12/29/2025 | $26.00 | $26.15 | $25.39 | $25.64 | 1.10M |
| 12/26/2025 | $27.48 | $27.66 | $26.10 | $26.23 | 785,700 |
| 12/24/2025 | $26.99 | $27.86 | $25.85 | $27.45 | 1.03M |
| 12/23/2025 | $27.94 | $28.85 | $27.17 | $27.67 | 1.49M |
| 12/22/2025 | $27.92 | $28.98 | $26.40 | $28.18 | 2.38M |
| 12/19/2025 | $32.00 | $32.00 | $27.06 | $27.93 | 5.12M |
| 12/18/2025 | $32.98 | $33.10 | $30.47 | $30.81 | 2.34M |
| 12/17/2025 | $34.28 | $35.13 | $31.93 | $32.60 | 3.41M |
| 12/16/2025 | $35.56 | $36.26 | $34.12 | $34.28 | 3.00M |
| 12/15/2025 | $33.40 | $36.13 | $32.53 | $35.83 | 3.41M |
| 12/12/2025 | $32.14 | $33.44 | $31.32 | $33.05 | 3.68M |
| 12/11/2025 | $30.22 | $33.50 | $30.14 | $31.58 | 3.22M |
| 12/10/2025 | $28.45 | $30.97 | $27.75 | $30.68 | 7.81M |
| 12/9/2025 | $27.37 | $28.14 | $25.62 | $26.58 | 2.46M |
| 12/8/2025 | $27.37 | $28.82 | $26.33 | $27.98 | 2.34M |
| 12/5/2025 | $27.86 | $28.25 | $25.94 | $27.21 | 2.16M |
| 12/4/2025 | $27.26 | $28.45 | $26.93 | $27.64 | 2.86M |
| 12/3/2025 | $27.15 | $27.85 | $26.62 | $27.25 | 2.76M |
| 12/2/2025 | $27.94 | $28.29 | $26.20 | $27.15 | 2.64M |
| 12/1/2025 | $27.57 | $28.66 | $27.40 | $27.95 | 2.41M |
| 11/28/2025 | $28.12 | $28.80 | $27.44 | $28.32 | 1.10M |
| 11/26/2025 | $26.08 | $29.51 | $25.80 | $28.12 | 4.12M |
| 11/25/2025 | $25.05 | $26.57 | $24.76 | $26.07 | 3.78M |
| 11/24/2025 | $23.21 | $25.08 | $22.57 | $25.05 | 5.38M |
| 11/21/2025 | $21.49 | $23.30 | $20.03 | $23.17 | 5.20M |
| 11/20/2025 | $20.52 | $24.83 | $20.03 | $22.01 | 12.28M |
| 11/19/2025 | $19.81 | $23.84 | $19.17 | $19.43 | 18.83M |
| 11/18/2025 | $26.46 | $27.17 | $18.11 | $20.14 | 87.33M |
| 11/17/2025 | $8.39 | $8.76 | $8.19 | $8.52 | 626,521 |
| 11/14/2025 | $7.90 | $8.80 | $7.82 | $8.40 | 713,000 |
| 11/13/2025 | $8.03 | $8.28 | $7.90 | $7.94 | 1.51M |
| 11/12/2025 | $8.16 | $8.55 | $8.02 | $8.06 | 1.11M |
| 11/11/2025 | $8.64 | $8.64 | $7.90 | $8.19 | 904,297 |
| 11/10/2025 | $8.35 | $8.83 | $8.30 | $8.70 | 723,235 |
| 11/7/2025 | $8.20 | $8.38 | $7.89 | $8.35 | 570,500 |
| 11/6/2025 | $8.00 | $8.41 | $7.76 | $8.19 | 913,844 |
| 11/5/2025 | $8.15 | $8.28 | $7.76 | $7.95 | 1.04M |
| 11/4/2025 | $8.26 | $8.85 | $8.05 | $8.20 | 1.21M |