Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Olema Pharmaceuticals, Inc. - Common Stock (NQ:OLMA)

20.14 +11.62 (+136.38%)
Official Closing Price Updated: 4:15 PM EST, Nov 18, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 18, 2025 26.45 27.17 18.11 20.14 87,168,632 +11.62(+136.38%)
Nov 17, 2025 8.390 8.762 8.190 8.520 626,504 +0.12(+1.43%)
Nov 14, 2025 7.900 8.800 7.820 8.400 713,683 +0.46(+5.79%)
Nov 13, 2025 8.030 8.280 7.900 7.940 1,506,892 -0.12(-1.49%)
Nov 12, 2025 8.160 8.550 8.020 8.060 1,105,102 -0.13(-1.59%)
Nov 11, 2025 8.640 8.640 7.900 8.190 904,238 -0.51(-5.86%)
Nov 10, 2025 8.350 8.830 8.300 8.700 723,025 +0.35(+4.19%)
Nov 07, 2025 8.200 8.380 7.890 8.350 570,490 +0.16(+1.95%)
Nov 06, 2025 8.000 8.410 7.760 8.190 913,645 +0.24(+3.02%)
Nov 05, 2025 8.150 8.280 7.760 7.950 1,044,019 -0.25(-3.05%)
Nov 04, 2025 8.260 8.850 8.050 8.200 1,214,144 -0.22(-2.61%)
Nov 03, 2025 9.000 9.240 8.335 8.420 792,947 -0.55(-6.13%)
Oct 31, 2025 9.390 9.540 8.970 8.970 1,283,712 +0.19(+2.16%)
Oct 30, 2025 8.680 9.060 8.530 8.780 1,290,727 +0.14(+1.62%)
Oct 29, 2025 8.720 8.775 8.440 8.640 772,914 -0.08(-0.92%)
Oct 28, 2025 8.750 9.047 8.510 8.720 849,850 -0.07(-0.80%)
Oct 27, 2025 8.180 8.840 8.100 8.790 1,155,492 +0.76(+9.46%)
Oct 24, 2025 8.250 8.330 7.940 8.030 1,137,007 -0.06(-0.74%)
Oct 23, 2025 8.230 8.317 7.800 8.090 651,299 -0.10(-1.22%)
Oct 22, 2025 8.110 8.300 7.835 8.190 1,304,579 -0.09(-1.09%)
Oct 21, 2025 7.660 8.480 7.600 8.280 1,284,125 +0.51(+6.56%)
Oct 20, 2025 7.280 8.390 6.650 7.770 5,812,344 -1.59(-16.99%)
Oct 17, 2025 9.310 9.610 8.910 9.360 2,306,121 -0.24(-2.50%)
Oct 16, 2025 10.54 10.76 9.580 9.600 1,997,846 -0.77(-7.43%)
Oct 15, 2025 10.64 10.86 10.05 10.37 1,296,616 -0.37(-3.45%)
Oct 14, 2025 10.60 11.06 10.41 10.74 1,218,126 -0.01(-0.09%)
Oct 13, 2025 10.58 10.94 10.28 10.75 600,141 +0.18(+1.70%)
Oct 10, 2025 10.80 11.34 10.39 10.57 1,568,550 -0.11(-1.03%)
Oct 09, 2025 10.72 10.88 10.43 10.68 1,080,366 -0.05(-0.47%)
Oct 08, 2025 10.83 11.06 10.51 10.73 939,968 +0.29(+2.78%)
Oct 07, 2025 11.06 11.14 10.23 10.44 1,117,697 -0.62(-5.61%)
Oct 06, 2025 11.25 11.46 10.99 11.06 1,160,214 -0.04(-0.36%)
Oct 03, 2025 11.14 11.54 11.08 11.10 787,823 -0.04(-0.36%)
Oct 02, 2025 11.06 11.27 10.11 11.14 1,288,088 +0.10(+0.91%)
Oct 01, 2025 9.860 11.50 9.670 11.04 2,268,511 +1.25(+12.77%)
Sep 30, 2025 9.540 9.920 9.445 9.790 1,707,051 +0.25(+2.62%)
Sep 29, 2025 9.500 9.770 9.257 9.540 1,376,353 +0.03(+0.32%)
Sep 26, 2025 8.280 9.540 8.190 9.510 1,419,826 +1.32(+16.12%)
Sep 25, 2025 8.240 8.433 8.010 8.190 523,568 -0.16(-1.92%)
Sep 24, 2025 8.800 8.865 8.320 8.350 930,946 -0.44(-5.01%)
Sep 23, 2025 8.510 8.900 8.410 8.790 1,161,281 +0.46(+5.52%)
Sep 22, 2025 8.220 8.900 7.660 8.330 1,118,616 +0.16(+1.96%)
Sep 19, 2025 8.510 8.640 8.010 8.170 1,677,378 -0.34(-4.00%)
Sep 18, 2025 7.900 8.570 7.820 8.510 1,047,699 +0.76(+9.81%)
Sep 17, 2025 7.890 8.039 7.663 7.750 695,154 -0.14(-1.77%)
Sep 16, 2025 8.030 8.400 7.750 7.890 962,068 -0.11(-1.38%)
Sep 15, 2025 7.770 8.044 7.490 8.000 1,244,192 +0.23(+2.96%)
Sep 12, 2025 7.980 8.197 7.750 7.770 1,345,364 -0.23(-2.88%)
Sep 11, 2025 7.810 8.250 7.810 8.000 999,481 +0.19(+2.43%)
Sep 10, 2025 7.450 7.940 7.400 7.810 1,619,795 +0.37(+4.97%)
Sep 09, 2025 7.440 7.560 7.215 7.440 921,303 -0.14(-1.85%)
Sep 08, 2025 8.480 8.520 7.520 7.580 1,467,987 -0.73(-8.78%)
Sep 05, 2025 6.350 8.440 6.350 8.310 3,852,492 +1.96(+30.87%)
Sep 04, 2025 6.320 6.400 5.985 6.350 3,051,248 +0.06(+0.95%)
Sep 03, 2025 6.430 6.850 6.050 6.290 1,822,024 -0.18(-2.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.