Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Olema Pharmaceuticals Inc
(NQ:
OLMA
)
9.680
+0.060 (+0.62%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
9.600
9.960
9.340
9.680
992,776
+0.06(+0.62%)
May 30, 2024
9.710
9.850
9.380
9.620
1,327,094
-0.03(-0.31%)
May 29, 2024
9.160
9.660
9.040
9.650
1,091,260
+0.40(+4.32%)
May 28, 2024
9.190
9.280
8.880
9.250
634,818
+0.19(+2.10%)
May 24, 2024
8.820
9.070
8.510
9.060
625,146
+0.33(+3.78%)
May 23, 2024
9.270
9.340
8.600
8.730
626,307
-0.48(-5.21%)
May 22, 2024
9.340
9.460
9.120
9.210
448,119
-0.15(-1.60%)
May 21, 2024
9.470
9.530
9.240
9.360
618,060
-0.16(-1.68%)
May 20, 2024
9.760
9.810
9.260
9.520
516,480
-0.32(-3.25%)
May 17, 2024
9.790
10.08
9.610
9.840
547,955
+0.18(+1.86%)
May 16, 2024
9.920
10.23
9.440
9.660
923,048
-0.19(-1.93%)
May 15, 2024
10.82
11.20
9.610
9.850
1,633,701
-0.32(-3.15%)
May 14, 2024
9.310
10.22
9.210
10.17
946,918
+0.95(+10.30%)
May 13, 2024
9.390
9.790
9.165
9.220
669,094
-0.10(-1.07%)
May 10, 2024
9.890
10.02
9.160
9.320
606,720
-0.52(-5.28%)
May 09, 2024
11.40
11.40
9.700
9.840
1,170,868
-1.01(-9.31%)
May 08, 2024
10.96
11.02
10.59
10.85
611,232
-0.39(-3.47%)
May 07, 2024
10.92
11.29
10.54
11.24
670,592
+0.34(+3.12%)
May 06, 2024
10.83
11.01
10.53
10.90
380,104
+0.23(+2.16%)
May 03, 2024
10.37
10.84
10.18
10.67
697,741
+0.60(+5.96%)
May 02, 2024
10.56
10.56
9.890
10.07
968,451
-0.33(-3.17%)
May 01, 2024
10.15
10.78
9.930
10.40
952,661
+0.23(+2.26%)
Apr 30, 2024
9.860
10.32
9.205
10.17
759,750
+0.01(+0.10%)
Apr 29, 2024
9.990
10.32
9.910
10.16
344,108
+0.21(+2.11%)
Apr 26, 2024
9.870
10.09
9.510
9.950
434,481
+0.12(+1.22%)
Apr 25, 2024
9.870
10.05
9.460
9.830
1,281,773
-0.32(-3.15%)
Apr 24, 2024
10.00
10.20
9.900
10.15
546,692
+0.15(+1.50%)
Apr 23, 2024
9.890
10.40
9.760
10.00
575,233
+0.13(+1.32%)
Apr 22, 2024
10.11
10.14
9.760
9.870
806,213
-0.06(-0.60%)
Apr 19, 2024
9.810
10.16
9.350
9.930
744,449
+0.03(+0.30%)
Apr 18, 2024
10.64
10.76
9.783
9.900
764,863
-0.81(-7.56%)
Apr 17, 2024
10.91
11.05
10.65
10.71
513,600
-0.11(-1.02%)
Apr 16, 2024
10.75
10.99
10.60
10.82
320,836
-0.03(-0.28%)
Apr 15, 2024
10.91
11.34
10.73
10.85
676,249
-0.01(-0.09%)
Apr 12, 2024
11.46
11.73
10.64
10.86
681,923
-0.69(-5.97%)
Apr 11, 2024
11.10
11.57
10.90
11.55
643,361
+0.61(+5.58%)
Apr 10, 2024
11.18
11.24
10.85
10.94
721,404
-0.59(-5.12%)
Apr 09, 2024
11.30
11.65
11.12
11.53
693,298
+0.26(+2.31%)
Apr 08, 2024
10.99
11.32
10.68
11.27
613,563
+0.57(+5.33%)
Apr 05, 2024
10.81
11.25
10.51
10.70
773,387
+0.19(+1.81%)
Apr 04, 2024
11.15
11.31
10.39
10.51
562,144
-0.57(-5.14%)
Apr 03, 2024
10.78
11.28
10.67
11.08
472,284
+0.24(+2.21%)
Apr 02, 2024
11.45
11.45
10.63
10.84
1,087,620
-0.05(-0.46%)
Apr 01, 2024
11.25
11.27
10.70
10.89
1,049,436
-0.43(-3.80%)
Mar 28, 2024
11.21
11.50
10.79
11.32
499,221
+0.12(+1.07%)
Mar 27, 2024
11.01
11.45
10.88
11.20
458,304
+0.25(+2.28%)
Mar 26, 2024
11.13
11.42
10.90
10.95
432,189
-0.02(-0.18%)
Mar 25, 2024
11.19
11.36
10.78
10.97
659,900
-0.26(-2.32%)
Mar 22, 2024
11.38
11.54
11.15
11.23
1,128,457
-0.32(-2.77%)
Mar 21, 2024
11.82
11.83
11.24
11.55
881,895
-0.08(-0.69%)
Mar 20, 2024
11.43
11.73
11.12
11.63
1,117,540
+0.08(+0.69%)
Mar 19, 2024
11.00
11.85
10.65
11.55
1,481,287
+0.47(+4.24%)
Mar 18, 2024
11.54
11.68
10.95
11.08
1,607,501
-0.47(-4.07%)
Mar 15, 2024
12.14
12.14
11.22
11.55
5,010,551
-0.02(-0.17%)
Mar 14, 2024
12.50
12.60
11.20
11.57
1,504,665
-0.93(-7.44%)
Mar 13, 2024
12.19
13.59
12.19
12.50
894,538
+0.36(+2.97%)
Mar 12, 2024
13.02
13.35
11.70
12.14
1,204,286
-0.86(-6.62%)
Mar 11, 2024
13.05
13.79
12.80
13.00
990,601
+0.00(+0.00%)
Mar 08, 2024
14.16
14.44
12.84
13.00
564,003
-1.07(-7.60%)
Mar 07, 2024
14.45
14.65
13.55
14.07
483,251
-0.24(-1.68%)
Mar 06, 2024
13.85
14.58
13.74
14.31
725,572
+0.48(+3.47%)
Mar 05, 2024
14.52
14.81
13.45
13.83
447,947
-0.73(-5.01%)
Mar 04, 2024
15.24
15.32
14.20
14.56
508,203
-0.24(-1.62%)
Mar 01, 2024
12.69
15.05
12.48
14.80
1,753,484
+2.40(+19.35%)
Feb 29, 2024
13.12
13.16
11.94
12.40
592,209
-0.57(-4.39%)
Feb 28, 2024
13.58
13.91
12.92
12.97
457,069
-0.75(-5.47%)
Feb 27, 2024
13.67
14.06
13.35
13.72
403,838
+0.19(+1.40%)
Feb 26, 2024
13.30
13.74
13.19
13.53
401,128
+0.04(+0.30%)
Feb 23, 2024
13.44
13.76
13.02
13.49
431,619
+0.01(+0.07%)
Feb 22, 2024
14.20
14.84
13.46
13.48
531,536
-0.39(-2.81%)
Feb 21, 2024
14.18
14.88
13.60
13.87
944,597
-0.47(-3.28%)
Feb 20, 2024
14.87
15.03
13.85
14.34
840,301
-0.65(-4.34%)
Feb 16, 2024
14.83
15.54
14.80
14.99
661,469
+0.18(+1.22%)
Feb 15, 2024
15.11
15.18
14.15
14.81
1,094,991
-0.24(-1.59%)
Feb 14, 2024
15.97
16.08
14.92
15.05
342,529
-0.42(-2.71%)
Feb 13, 2024
15.68
16.77
15.27
15.47
520,727
-1.15(-6.92%)
Feb 12, 2024
15.51
16.70
15.49
16.62
694,582
+1.03(+6.61%)
Feb 09, 2024
15.25
16.13
15.01
15.59
615,191
+0.34(+2.23%)
Feb 08, 2024
15.32
15.49
14.96
15.25
328,084
-0.11(-0.72%)
Feb 07, 2024
15.45
15.56
14.93
15.36
399,903
-0.13(-0.87%)
Feb 06, 2024
15.08
15.85
15.00
15.49
718,734
+0.44(+2.96%)
Feb 05, 2024
15.28
15.30
14.74
15.05
463,584
-0.18(-1.18%)
Feb 02, 2024
15.22
15.50
14.69
15.23
569,768
-0.02(-0.13%)
Feb 01, 2024
13.00
15.82
12.95
15.25
2,692,598
+2.21(+16.95%)
Jan 31, 2024
12.21
13.68
12.03
13.04
982,765
+0.99(+8.22%)
Jan 30, 2024
12.10
12.25
11.40
12.05
549,350
+0.43(+3.70%)
Jan 29, 2024
11.16
11.62
10.84
11.62
306,238
+0.46(+4.12%)
Jan 26, 2024
11.59
11.71
10.99
11.16
755,078
-0.33(-2.87%)
Jan 25, 2024
11.65
11.80
11.38
11.49
545,628
+0.10(+0.88%)
Jan 24, 2024
11.38
11.57
11.14
11.39
665,978
+0.20(+1.79%)
Jan 23, 2024
11.35
11.65
10.97
11.19
598,329
-0.18(-1.58%)
Jan 22, 2024
11.30
11.53
11.16
11.37
886,377
+0.09(+0.80%)
Jan 19, 2024
11.20
11.48
11.05
11.28
491,093
+0.07(+0.62%)
Jan 18, 2024
11.37
11.37
10.85
11.21
296,656
-0.04(-0.36%)
Jan 17, 2024
11.31
11.34
10.82
11.25
431,236
-0.26(-2.26%)
Jan 16, 2024
11.35
11.71
11.10
11.51
288,075
-0.09(-0.78%)
Jan 12, 2024
11.53
11.87
11.44
11.60
306,089
+0.12(+1.05%)
Jan 11, 2024
11.77
11.83
11.11
11.48
440,399
-0.42(-3.53%)
Jan 10, 2024
11.98
12.51
11.56
11.90
502,701
-0.03(-0.25%)
Jan 09, 2024
11.62
12.05
10.90
11.93
1,735,652
+0.10(+0.85%)
Jan 08, 2024
11.14
11.96
11.10
11.83
969,879
+0.54(+4.83%)
Jan 05, 2024
12.62
12.62
11.22
11.29
1,379,444
-1.20(-9.58%)
Jan 04, 2024
13.68
13.79
12.46
12.48
633,744
-0.96(-7.14%)
Jan 03, 2024
13.61
13.98
13.23
13.44
308,345
-0.29(-2.11%)
Jan 02, 2024
13.98
14.56
13.38
13.73
402,742
-0.30(-2.14%)
Dec 29, 2023
14.44
14.62
13.15
14.03
903,034
-0.46(-3.17%)
Dec 28, 2023
14.53
14.80
14.27
14.49
260,654
-0.06(-0.41%)
Dec 27, 2023
14.80
15.44
14.31
14.55
446,526
-0.05(-0.34%)
Dec 26, 2023
13.73
14.77
13.73
14.60
669,541
+0.82(+5.95%)
Dec 22, 2023
13.41
14.27
13.38
13.78
533,897
+0.37(+2.76%)
Dec 21, 2023
13.50
13.68
13.18
13.41
315,727
+0.13(+0.98%)
Dec 20, 2023
13.51
14.31
13.25
13.28
520,015
-0.24(-1.78%)
Dec 19, 2023
13.67
14.04
12.91
13.52
1,571,352
+0.48(+3.68%)
Dec 18, 2023
12.50
13.13
12.01
13.04
2,084,169
+0.84(+6.89%)
Dec 15, 2023
12.45
12.61
11.65
12.20
2,877,687
-0.12(-0.97%)
Dec 14, 2023
12.78
12.92
11.77
12.32
1,465,605
-0.43(-3.37%)
Dec 13, 2023
12.45
12.78
11.73
12.75
825,486
+0.30(+2.41%)
Dec 12, 2023
11.39
12.54
11.34
12.45
957,518
+1.01(+8.83%)
Dec 11, 2023
12.47
12.47
11.36
11.44
894,760
-0.69(-5.69%)
Dec 08, 2023
11.60
12.55
11.57
12.13
922,782
+0.47(+4.03%)
Dec 07, 2023
11.73
12.31
11.49
11.66
1,639,023
-0.06(-0.51%)
Dec 06, 2023
12.91
13.56
11.48
11.72
4,149,547
-1.19(-9.22%)
Dec 05, 2023
15.24
15.40
11.40
12.91
2,614,635
-2.34(-15.34%)
Dec 04, 2023
14.66
15.55
14.45
15.25
577,944
+0.67(+4.60%)
Dec 01, 2023
13.78
14.64
13.53
14.58
1,038,962
+0.63(+4.52%)
Nov 30, 2023
13.11
14.65
12.29
13.95
1,933,449
+0.77(+5.84%)
Nov 29, 2023
13.84
13.98
12.91
13.18
1,245,756
-0.37(-2.73%)
Nov 28, 2023
13.22
13.57
12.15
13.55
1,792,533
+0.36(+2.73%)
Nov 27, 2023
14.47
14.55
13.10
13.19
1,202,065
-0.81(-5.79%)
Nov 24, 2023
13.64
14.15
13.64
14.00
366,500
+0.25(+1.82%)
Nov 22, 2023
14.26
14.30
13.62
13.75
798,930
-0.45(-3.17%)
Nov 21, 2023
15.95
15.95
14.17
14.20
874,779
-1.75(-10.97%)
Nov 20, 2023
15.99
16.37
15.51
15.95
896,267
+0.04(+0.25%)
Nov 17, 2023
16.90
17.10
15.79
15.91
600,696
-0.87(-5.18%)
Nov 16, 2023
17.02
17.02
16.01
16.78
340,169
-0.04(-0.24%)
Nov 15, 2023
16.07
17.23
16.07
16.82
576,937
+0.94(+5.92%)
Nov 14, 2023
15.20
16.27
15.12
15.88
701,860
+1.13(+7.66%)
Nov 13, 2023
15.74
15.74
14.61
14.75
708,594
-1.08(-6.82%)
Nov 10, 2023
16.51
16.69
15.35
15.83
487,431
-0.32(-1.98%)
Nov 09, 2023
17.10
17.39
15.95
16.15
462,585
-0.99(-5.78%)
Nov 08, 2023
16.82
17.79
15.50
17.14
509,971
+0.52(+3.13%)
Nov 07, 2023
15.07
16.80
15.07
16.62
496,617
+1.57(+10.43%)
Nov 06, 2023
16.87
16.90
13.56
15.05
760,565
-1.54(-9.28%)
Nov 03, 2023
15.96
17.61
15.96
16.59
1,106,804
+0.85(+5.40%)
Nov 02, 2023
15.01
15.80
14.68
15.74
401,392
+0.80(+5.35%)
Nov 01, 2023
13.29
15.11
13.10
14.94
490,064
+1.65(+12.42%)
Oct 31, 2023
13.36
13.36
11.19
13.29
424,765
+0.03(+0.23%)
Oct 30, 2023
13.13
13.59
12.82
13.26
267,630
+0.17(+1.30%)
Oct 27, 2023
13.01
13.61
12.87
13.09
449,644
+0.24(+1.87%)
Oct 26, 2023
12.46
13.57
12.10
12.85
688,370
+0.50(+4.05%)
Oct 25, 2023
11.39
12.46
11.28
12.35
244,100
+0.87(+7.58%)
Oct 24, 2023
11.37
11.50
10.59
11.48
322,630
+0.58(+5.32%)
Oct 23, 2023
11.15
11.70
10.43
10.90
782,878
+0.31(+2.93%)
Oct 20, 2023
10.58
10.66
10.29
10.59
275,803
+0.06(+0.57%)
Oct 19, 2023
10.23
10.74
9.960
10.53
296,335
-0.13(-1.22%)
Oct 18, 2023
10.92
10.92
10.44
10.66
303,695
-0.31(-2.87%)
Oct 17, 2023
10.60
11.60
10.60
10.97
433,619
+0.44(+4.13%)
Oct 16, 2023
12.66
12.61
10.53
10.54
515,688
-2.09(-16.55%)
Oct 13, 2023
11.71
12.72
11.53
12.63
281,795
+0.89(+7.58%)
Oct 12, 2023
12.34
12.34
11.73
11.74
244,987
-0.35(-2.89%)
Oct 11, 2023
12.74
13.21
11.95
12.09
239,995
-0.66(-5.18%)
Oct 10, 2023
13.00
13.68
12.65
12.75
238,619
-0.20(-1.54%)
Oct 09, 2023
12.52
13.22
12.05
12.95
276,590
+0.24(+1.89%)
Oct 06, 2023
12.53
12.87
12.17
12.71
215,148
-0.01(-0.08%)
Oct 05, 2023
11.43
12.91
11.43
12.72
439,094
+1.27(+11.09%)
Oct 04, 2023
11.29
11.55
10.71
11.45
249,424
+0.20(+1.78%)
Oct 03, 2023
11.41
11.54
11.05
11.25
289,349
-0.41(-3.52%)
Oct 02, 2023
12.10
12.62
11.55
11.66
378,299
-0.69(-5.59%)
Sep 29, 2023
13.17
13.17
11.86
12.35
462,778
-0.63(-4.85%)
Sep 28, 2023
13.08
13.43
12.46
12.98
556,601
+0.08(+0.62%)
Sep 27, 2023
12.93
13.06
12.73
12.90
562,562
+0.04(+0.31%)
Sep 26, 2023
12.90
13.43
12.50
12.86
241,858
+0.10(+0.78%)
Sep 25, 2023
12.61
12.88
12.41
12.76
378,562
+0.28(+2.24%)
Sep 22, 2023
12.09
12.62
12.02
12.48
217,910
+0.45(+3.74%)
Sep 21, 2023
11.95
12.09
11.67
12.03
180,373
-0.06(-0.50%)
Sep 20, 2023
12.70
13.00
12.04
12.09
247,927
-0.55(-4.35%)
Sep 19, 2023
12.60
12.86
12.18
12.64
208,883
+0.07(+0.56%)
Sep 18, 2023
12.97
13.50
12.30
12.57
274,317
-0.32(-2.48%)
Sep 15, 2023
12.64
13.44
12.59
12.89
1,013,810
+0.74(+6.09%)
Sep 14, 2023
12.09
12.48
11.52
12.15
262,772
+0.08(+0.66%)
Sep 13, 2023
12.01
12.40
11.79
12.07
130,109
+0.10(+0.84%)
Sep 12, 2023
12.55
12.75
11.73
11.97
435,063
-0.41(-3.31%)
Sep 11, 2023
11.67
12.57
11.64
12.38
329,670
+0.71(+6.08%)
Sep 08, 2023
11.56
12.16
11.34
11.67
187,010
+0.21(+1.83%)
Sep 07, 2023
11.78
12.03
11.32
11.46
139,246
-0.33(-2.80%)
Sep 06, 2023
12.68
13.33
11.56
11.79
342,015
-0.89(-7.02%)
Sep 05, 2023
10.75
13.22
10.21
12.68
1,212,062
+2.07(+19.51%)
Sep 01, 2023
10.20
10.79
10.17
10.61
133,967
+0.46(+4.53%)
Aug 31, 2023
9.340
10.55
9.215
10.15
369,770
+0.82(+8.79%)
Aug 30, 2023
9.840
9.870
9.270
9.330
70,305
-0.53(-5.38%)
Aug 29, 2023
9.260
10.04
9.210
9.860
127,962
+0.61(+6.59%)
Aug 28, 2023
9.450
9.470
8.960
9.250
94,998
-0.15(-1.60%)
Aug 25, 2023
9.360
9.420
8.860
9.400
68,393
+0.05(+0.53%)
Aug 24, 2023
9.720
9.720
9.310
9.350
90,362
-0.39(-4.00%)
Aug 23, 2023
9.580
10.01
9.580
9.740
101,401
+0.23(+2.42%)
Aug 22, 2023
9.340
9.760
9.320
9.510
150,400
+0.17(+1.82%)
Aug 21, 2023
8.660
9.550
8.580
9.340
210,581
+0.62(+7.11%)
Aug 18, 2023
8.750
8.890
8.500
8.720
203,604
-0.06(-0.68%)
Aug 17, 2023
9.440
9.610
8.730
8.780
198,387
-0.74(-7.77%)
Aug 16, 2023
10.81
10.81
9.470
9.520
274,301
-1.29(-11.93%)
Aug 15, 2023
10.31
10.85
10.19
10.81
202,320
+0.48(+4.65%)
Aug 14, 2023
10.45
10.52
9.900
10.33
192,643
-0.15(-1.43%)
Aug 11, 2023
10.09
10.80
10.05
10.48
286,110
+0.36(+3.56%)
Aug 10, 2023
10.72
10.80
9.670
10.12
436,281
-0.48(-4.53%)
Aug 09, 2023
9.590
11.15
9.590
10.60
559,092
+1.14(+12.05%)
Aug 08, 2023
9.100
9.925
9.079
9.460
182,730
+0.27(+2.94%)
Aug 07, 2023
9.360
9.360
8.950
9.190
138,369
-0.17(-1.82%)
Aug 04, 2023
9.370
9.580
9.090
9.360
79,155
+0.10(+1.08%)
Aug 03, 2023
9.710
9.720
8.900
9.260
201,208
-0.46(-4.73%)
Aug 02, 2023
9.000
9.940
8.740
9.720
206,905
+0.64(+7.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.