-
5 DAY PERFORMANCE
-14.29% -
1 MONTH PERFORMANCE
-36.92% -
3 MONTH PERFORMANCE
-31.83% -
6 MONTH PERFORMANCE
-14.66% -
YEAR-TO-DATE PERFORMANCE
-43.98% -
1 YEAR PERFORMANCE
-42.84%
Olema Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.28 | $7.87 (-4.95%) | $8.36 | $7.68 | 1.23 M | $450.66 M |
| 11/20/2024 | $8.71 | $8.28 (-4.94%) | $8.79 | $8.12 | 357,600 | $474.14 M |
| 11/19/2024 | $8.59 | $8.72 (1.51%) | $9.00 | $8.34 | 571,066 | $499.33 M |
| 11/18/2024 | $9.20 | $8.63 (-6.2%) | $9.49 | $8.21 | 684,365 | $494.18 M |
| 11/15/2024 | $10.11 | $9.17 (-9.3%) | $10.19 | $9.11 | 591,600 | $525.10 M |
| 11/14/2024 | $11.43 | $10.10 (-11.64%) | $12.26 | $10.10 | 614,997 | $578.35 M |
| 11/13/2024 | $11.89 | $11.48 (-3.45%) | $12.70 | $11.47 | 594,529 | $657.38 M |
| 11/12/2024 | $12.56 | $11.54 (-8.12%) | $12.78 | $11.46 | 650,568 | $660.81 M |
| 11/11/2024 | $12.65 | $12.72 (0.55%) | $13.06 | $12.47 | 611,016 | $728.38 M |
| 11/08/2024 | $12.32 | $12.40 (0.65%) | $12.43 | $11.93 | 355,200 | $697.90 M |
| 11/07/2024 | $12.56 | $12.40 (-1.27%) | $12.77 | $12.24 | 259,335 | $697.90 M |
| 11/06/2024 | $13.51 | $12.52 (-7.33%) | $13.51 | $12.24 | 660,163 | $704.66 M |
| 11/05/2024 | $11.78 | $12.06 (2.38%) | $12.09 | $11.68 | 266,404 | $678.77 M |
| 11/04/2024 | $11.56 | $11.86 (2.6%) | $12.18 | $11.18 | 494,100 | $667.51 M |
| 11/01/2024 | $11.62 | $11.62 (0%) | $11.94 | $11.51 | 295,900 | $654.00 M |
| 10/31/2024 | $11.59 | $11.53 (-0.52%) | $11.64 | $11.33 | 306,400 | $648.94 M |
| 10/30/2024 | $11.74 | $11.63 (-0.94%) | $12.06 | $11.62 | 186,800 | $654.56 M |
| 10/29/2024 | $11.72 | $11.86 (1.19%) | $12.03 | $11.66 | 243,300 | $667.51 M |
| 10/28/2024 | $11.70 | $11.81 (0.94%) | $12.28 | $11.66 | 535,034 | $664.70 M |
| 10/25/2024 | $11.77 | $11.55 (-1.87%) | $12.21 | $11.53 | 287,702 | $650.06 M |
| 10/24/2024 | $11.89 | $11.72 (-1.43%) | $11.93 | $11.45 | 245,427 | $659.63 M |
| 10/23/2024 | $12.48 | $11.91 (-4.57%) | $12.82 | $11.91 | 571,000 | $670.32 M |
| 10/22/2024 | $12.04 | $12.46 (3.49%) | $12.48 | $11.85 | 237,665 | $701.28 M |
| 10/21/2024 | $12.38 | $12.07 (-2.5%) | $12.38 | $11.81 | 347,200 | $679.33 M |
| 10/18/2024 | $12.32 | $12.43 (0.89%) | $12.47 | $12.21 | 196,131 | $699.59 M |
| 10/17/2024 | $12.30 | $12.31 (0.08%) | $12.72 | $12.05 | 308,800 | $692.84 M |
| 10/16/2024 | $11.77 | $12.30 (4.5%) | $12.47 | $11.70 | 359,300 | $692.27 M |
| 10/15/2024 | $11.74 | $11.65 (-0.77%) | $11.76 | $11.37 | 262,414 | $655.69 M |
| 10/14/2024 | $11.70 | $11.73 (0.26%) | $12.08 | $11.65 | 252,200 | $660.19 M |
| 10/11/2024 | $11.15 | $11.74 (5.29%) | $11.87 | $11.14 | 456,746 | $660.76 M |
| 10/10/2024 | $11.12 | $11.16 (0.36%) | $11.52 | $10.98 | 265,200 | $628.11 M |
| 10/09/2024 | $11.40 | $11.26 (-1.23%) | $11.64 | $11.09 | 507,900 | $633.74 M |
| 10/08/2024 | $11.39 | $11.40 (0.09%) | $11.62 | $11.29 | 248,200 | $641.62 M |
| 10/07/2024 | $11.53 | $11.33 (-1.73%) | $11.54 | $11.23 | 259,700 | $637.68 M |
| 10/04/2024 | $11.60 | $11.60 (0%) | $11.85 | $11.46 | 202,500 | $652.88 M |
| 10/03/2024 | $11.97 | $11.56 (-3.43%) | $12.22 | $11.53 | 557,622 | $650.62 M |
| 10/02/2024 | $12.16 | $12.05 (-0.9%) | $12.29 | $11.81 | 399,520 | $678.20 M |
| 10/01/2024 | $11.89 | $12.30 (3.45%) | $12.35 | $11.60 | 577,800 | $692.27 M |
| 09/30/2024 | $12.19 | $11.94 (-2.05%) | $12.46 | $11.79 | 240,100 | $672.01 M |
| 09/27/2024 | $12.43 | $12.19 (-1.93%) | $12.63 | $12.00 | 427,023 | $686.08 M |
| 09/26/2024 | $12.57 | $12.22 (-2.78%) | $12.59 | $12.13 | 294,300 | $687.77 M |
| 09/25/2024 | $12.70 | $12.40 (-2.36%) | $12.78 | $12.37 | 258,500 | $697.90 M |
| 09/24/2024 | $12.99 | $12.62 (-2.85%) | $13.28 | $12.52 | 1.58 M | $710.28 M |
| 09/23/2024 | $13.74 | $12.98 (-5.53%) | $13.93 | $12.82 | 497,200 | $730.55 M |
| 09/20/2024 | $13.53 | $13.64 (0.81%) | $13.85 | $13.39 | 1.69 M | $767.69 M |
| 09/19/2024 | $13.15 | $13.60 (3.42%) | $13.67 | $12.91 | 588,100 | $765.44 M |
| 09/18/2024 | $12.29 | $12.81 (4.23%) | $13.05 | $12.21 | 911,400 | $720.98 M |
| 09/17/2024 | $12.33 | $12.27 (-0.49%) | $12.58 | $11.98 | 609,600 | $690.59 M |
| 09/16/2024 | $12.79 | $12.22 (-4.46%) | $12.95 | $12.04 | 429,525 | $687.77 M |
| 09/13/2024 | $12.02 | $12.70 (5.66%) | $12.71 | $11.86 | 349,200 | $714.79 M |
| 09/12/2024 | $12.34 | $11.85 (-3.97%) | $12.47 | $11.82 | 329,114 | $666.95 M |
| 09/11/2024 | $12.22 | $12.34 (0.98%) | $12.70 | $12.05 | 310,802 | $694.52 M |
| 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 |