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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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 (%)
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 3,051,080 +0.06(+0.95%)
Sep 03, 2025 6.430 6.850 6.050 6.290 1,822,024 -0.18(-2.78%)
Sep 02, 2025 5.480 6.500 5.360 6.470 1,389,964 +1.01(+18.50%)
Aug 29, 2025 5.520 5.635 5.390 5.460 303,190 -0.06(-1.09%)
Aug 28, 2025 5.740 5.810 5.495 5.520 298,927 -0.22(-3.83%)
Aug 27, 2025 5.720 5.850 5.660 5.740 274,263 +0.01(+0.17%)
Aug 26, 2025 5.600 5.740 5.536 5.730 159,644 +0.14(+2.50%)
Aug 25, 2025 5.750 5.780 5.580 5.590 231,946 -0.17(-2.95%)
Aug 22, 2025 5.560 5.972 5.560 5.760 432,641 +0.22(+3.97%)
Aug 21, 2025 5.410 5.730 5.345 5.540 398,691 +0.09(+1.65%)
Aug 20, 2025 5.410 5.515 5.340 5.450 287,967 +0.02(+0.37%)
Aug 19, 2025 5.730 5.759 5.413 5.430 415,463 -0.33(-5.73%)
Aug 18, 2025 5.570 5.780 5.500 5.760 401,515 +0.25(+4.54%)
Aug 15, 2025 5.300 5.540 5.290 5.510 439,776 +0.25(+4.75%)
Aug 14, 2025 5.270 5.350 5.150 5.260 415,852 -0.01(-0.19%)
Aug 13, 2025 5.310 5.470 5.130 5.270 579,078 -0.04(-0.75%)
Aug 12, 2025 4.930 5.580 4.910 5.310 1,400,249 +0.74(+16.19%)
Aug 11, 2025 4.640 4.779 4.470 4.570 315,299 -0.07(-1.51%)
Aug 08, 2025 4.740 4.825 4.570 4.640 515,170 -0.08(-1.69%)
Aug 07, 2025 5.000 5.100 4.670 4.720 387,847 -0.26(-5.22%)
Aug 06, 2025 5.310 5.360 4.980 4.980 469,979 -0.39(-7.26%)
Aug 05, 2025 5.350 5.660 5.270 5.370 772,124 -0.04(-0.74%)
Aug 04, 2025 5.330 5.470 5.080 5.410 512,505 +0.08(+1.50%)
Aug 01, 2025 5.090 5.400 4.970 5.330 707,448 +0.19(+3.70%)
Jul 31, 2025 5.100 5.199 5.020 5.140 393,108 +0.04(+0.78%)
Jul 30, 2025 5.050 5.360 5.005 5.100 649,209 +0.09(+1.80%)
Jul 29, 2025 4.870 5.035 4.720 5.010 761,014 +0.18(+3.73%)
Jul 28, 2025 4.750 4.894 4.700 4.830 395,950 +0.12(+2.55%)
Jul 25, 2025 4.540 4.819 4.540 4.710 490,272 +0.14(+3.06%)
Jul 24, 2025 4.660 4.715 4.490 4.570 300,578 -0.09(-1.93%)
Jul 23, 2025 4.550 4.760 4.480 4.660 336,609 +0.12(+2.64%)
Jul 22, 2025 4.560 4.700 4.400 4.540 444,852 -0.05(-1.09%)
Jul 21, 2025 4.460 4.719 4.410 4.590 481,310 +0.18(+4.08%)
Jul 18, 2025 4.570 4.710 4.370 4.410 287,496 -0.10(-2.22%)
Jul 17, 2025 4.520 4.660 4.485 4.510 330,580 -0.05(-1.10%)
Jul 16, 2025 4.780 4.780 4.420 4.560 362,153 -0.03(-0.65%)
Jul 15, 2025 4.870 4.970 4.590 4.590 344,321 -0.24(-4.97%)
Jul 14, 2025 4.620 4.855 4.610 4.830 322,020 +0.18(+3.87%)
Jul 11, 2025 4.850 4.850 4.600 4.650 300,510 -0.20(-4.12%)
Jul 10, 2025 4.980 4.990 4.760 4.850 383,419 -0.14(-2.81%)
Jul 09, 2025 4.650 5.010 4.642 4.990 456,999 +0.36(+7.78%)
Jul 08, 2025 4.450 4.640 4.420 4.630 500,943 +0.18(+4.04%)
Jul 07, 2025 4.570 4.570 4.380 4.450 514,135 -0.12(-2.63%)
Jul 03, 2025 4.600 4.670 4.450 4.570 210,218 +0.03(+0.66%)
Jul 02, 2025 4.390 4.700 4.390 4.540 613,170 +0.17(+3.89%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.