-
5 DAY PERFORMANCE
+5.92% -
1 MONTH PERFORMANCE
+5.74% -
3 MONTH PERFORMANCE
-8.00% -
6 MONTH PERFORMANCE
-3.62% -
YEAR-TO-DATE PERFORMANCE
-10.69% -
1 YEAR PERFORMANCE
+1.21%
Olema Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $12.22 | $12.53 (2.54%) | $12.53 | $12.05 | 73,610 | |
| 09/10/2024 | $12.58 | $12.33 (-1.99%) | $12.58 | $12.02 | 324,073 | $693.96 M |
| 09/09/2024 | $11.84 | $12.49 (5.49%) | $12.65 | $11.83 | 461,138 | $702.97 M |
| 09/06/2024 | $11.83 | $11.83 (0%) | $12.37 | $11.55 | 608,516 | $665.82 M |
| 09/05/2024 | $11.59 | $11.83 (2.07%) | $12.70 | $11.46 | 829,933 | $665.82 M |
| 09/04/2024 | $11.15 | $11.45 (2.69%) | $11.57 | $10.91 | 286,320 | $644.43 M |
| 09/03/2024 | $11.98 | $11.35 (-5.26%) | $12.17 | $11.15 | 400,105 | $638.81 M |
| 08/30/2024 | $11.66 | $11.80 (1.2%) | $11.82 | $11.55 | 313,400 | $664.13 M |
| 08/29/2024 | $11.52 | $11.55 (0.26%) | $11.94 | $11.44 | 271,600 | $650.06 M |
| 08/28/2024 | $11.68 | $11.44 (-2.05%) | $11.85 | $11.26 | 387,924 | $643.87 M |
| 08/27/2024 | $11.98 | $11.68 (-2.5%) | $12.24 | $11.55 | 293,700 | $657.38 M |
| 08/26/2024 | $12.04 | $12.00 (-0.33%) | $12.09 | $11.65 | 458,449 | $675.39 M |
| 08/23/2024 | $11.50 | $11.95 (3.91%) | $12.30 | $11.37 | 783,713 | $672.57 M |
| 08/22/2024 | $12.45 | $11.53 (-7.39%) | $12.47 | $11.42 | 1.04 M | $648.94 M |
| 08/21/2024 | $12.33 | $12.40 (0.57%) | $12.68 | $12.05 | 525,035 | $697.90 M |
| 08/20/2024 | $12.39 | $12.27 (-0.97%) | $12.51 | $12.02 | 325,207 | $690.59 M |
| 08/19/2024 | $12.25 | $12.49 (1.96%) | $12.66 | $11.75 | 1.20 M | $702.97 M |
| 08/16/2024 | $12.39 | $12.21 (-1.45%) | $12.49 | $11.86 | 388,637 | $687.21 M |
| 08/15/2024 | $12.35 | $12.39 (0.32%) | $12.63 | $12.13 | 362,945 | $697.34 M |
| 08/14/2024 | $12.60 | $12.02 (-4.6%) | $12.79 | $11.89 | 286,846 | $676.51 M |
| 08/13/2024 | $12.26 | $12.53 (2.2%) | $12.93 | $12.13 | 476,100 | $705.22 M |
| 08/12/2024 | $11.86 | $12.20 (2.87%) | $12.64 | $11.67 | 814,400 | $686.65 M |
| 08/09/2024 | $12.80 | $11.85 (-7.42%) | $13.03 | $11.68 | 697,547 | $666.95 M |
| 08/08/2024 | $12.56 | $12.74 (1.43%) | $13.00 | $11.93 | 933,815 | $717.04 M |
| 08/07/2024 | $14.24 | $12.56 (-11.8%) | $14.41 | $12.52 | 791,111 | $706.91 M |
| 08/06/2024 | $13.84 | $13.94 (0.72%) | $14.28 | $13.49 | 336,800 | $784.58 M |
| 08/05/2024 | $12.60 | $13.87 (10.08%) | $13.89 | $12.60 | 1.08 M | $780.64 M |
| 08/02/2024 | $12.48 | $14.12 (13.14%) | $14.39 | $12.00 | 2.11 M | $784.71 M |
| 08/01/2024 | $16.08 | $16.46 (2.36%) | $16.62 | $15.66 | 707,844 | $914.75 M |
| 07/31/2024 | $15.62 | $16.16 (3.46%) | $16.60 | $15.36 | 618,752 | $898.08 M |
| 07/30/2024 | $15.26 | $15.64 (2.49%) | $15.84 | $14.97 | 400,000 | $869.18 M |
| 07/29/2024 | $15.50 | $15.19 (-2%) | $15.90 | $14.87 | 561,627 | $844.17 M |
| 07/26/2024 | $15.00 | $15.43 (2.87%) | $15.51 | $14.63 | 544,000 | $857.51 M |
| 07/25/2024 | $14.80 | $14.69 (-0.74%) | $14.94 | $14.44 | 627,136 | $816.39 M |
| 07/24/2024 | $15.02 | $14.82 (-1.33%) | $15.43 | $14.56 | 500,013 | $823.61 M |
| 07/23/2024 | $14.96 | $15.19 (1.54%) | $15.50 | $14.83 | 542,536 | $844.17 M |
| 07/22/2024 | $14.47 | $15.15 (4.7%) | $15.28 | $14.28 | 616,064 | $841.95 M |
| 07/19/2024 | $14.44 | $14.31 (-0.9%) | $14.56 | $13.92 | 428,573 | $795.27 M |
| 07/18/2024 | $14.46 | $14.45 (-0.07%) | $14.89 | $14.15 | 547,613 | $803.05 M |
| 07/17/2024 | $14.34 | $14.43 (0.63%) | $15.07 | $14.06 | 1.15 M | $801.94 M |
| 07/16/2024 | $13.35 | $14.68 (9.96%) | $15.40 | $13.35 | 1.22 M | $815.83 M |
| 07/15/2024 | $12.29 | $13.14 (6.92%) | $13.19 | $12.19 | 573,457 | $730.25 M |
| 07/12/2024 | $12.40 | $12.30 (-0.81%) | $12.80 | $11.95 | 861,012 | $683.56 M |
| 07/11/2024 | $11.86 | $12.50 (5.4%) | $12.63 | $11.82 | 664,812 | $694.68 M |
| 07/10/2024 | $11.53 | $11.61 (0.69%) | $11.66 | $11.16 | 338,272 | $645.22 M |
| 07/09/2024 | $10.99 | $11.52 (4.82%) | $11.62 | $10.72 | 496,249 | $640.22 M |
| 07/08/2024 | $10.75 | $11.02 (2.51%) | $11.15 | $10.65 | 565,529 | $612.43 M |
| 07/05/2024 | $10.65 | $10.67 (0.19%) | $10.73 | $10.29 | 382,984 | $592.98 M |
| 07/03/2024 | $10.35 | $10.67 (3.09%) | $10.80 | $10.26 | 286,541 | $592.98 M |
| 07/02/2024 | $11.10 | $10.41 (-6.22%) | $11.21 | $10.15 | 714,308 | $578.53 M |
| 07/01/2024 | $10.76 | $11.14 (3.53%) | $11.37 | $10.60 | 708,437 | $619.10 M |
| 06/28/2024 | $11.20 | $10.82 (-3.39%) | $11.40 | $10.55 | 2.74 M | $601.31 M |
| 06/27/2024 | $11.06 | $11.21 (1.36%) | $11.47 | $10.86 | 438,331 | $622.99 M |
| 06/26/2024 | $11.69 | $11.06 (-5.39%) | $11.69 | $10.88 | 368,372 | $614.65 M |
| 06/25/2024 | $11.81 | $11.73 (-0.68%) | $12.28 | $11.59 | 455,729 | $651.89 M |
| 06/24/2024 | $11.71 | $11.88 (1.45%) | $12.03 | $11.65 | 560,138 | $660.22 M |
| 06/21/2024 | $11.51 | $11.63 (1.04%) | $11.77 | $11.27 | 2.76 M | $646.33 M |
| 06/20/2024 | $12.01 | $11.42 (-4.91%) | $12.01 | $11.32 | 803,215 | $634.66 M |
| 06/18/2024 | $11.78 | $12.00 (1.87%) | $12.16 | $11.55 | 668,328 | $666.89 M |
| 06/17/2024 | $12.31 | $11.87 (-3.57%) | $12.39 | $11.60 | 649,933 | $659.67 M |
| 06/14/2024 | $12.37 | $12.36 (-0.08%) | $12.78 | $12.14 | 653,952 | $686.90 M |
| 06/13/2024 | $12.93 | $12.46 (-3.63%) | $13.14 | $12.41 | 1.21 M | $692.46 M |
| 06/12/2024 | $14.01 | $12.87 (-8.14%) | $14.20 | $12.72 | 1.10 M | $715.24 M |
| 06/11/2024 | $13.42 | $13.62 (1.49%) | $13.75 | $12.98 | 693,634 | $756.92 M |