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)

5.330 +0.190 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
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%)
Jul 01, 2025 4.230 4.490 4.121 4.370 584,883 +0.11(+2.58%)
Jun 30, 2025 4.560 4.730 4.250 4.260 1,084,206 -0.36(-7.79%)
Jun 27, 2025 4.570 4.640 4.485 4.620 3,459,062 +0.06(+1.32%)
Jun 26, 2025 4.730 4.800 4.450 4.560 859,418 -0.19(-4.00%)
Jun 25, 2025 4.690 4.785 4.520 4.750 721,828 +0.06(+1.28%)
Jun 24, 2025 4.190 4.780 4.170 4.690 1,031,757 +0.50(+11.93%)
Jun 23, 2025 4.130 4.240 4.020 4.190 870,199 +0.06(+1.45%)
Jun 20, 2025 4.130 4.290 4.040 4.130 1,027,571 +0.03(+0.73%)
Jun 18, 2025 4.000 4.170 3.900 4.100 644,292 +0.09(+2.24%)
Jun 17, 2025 4.180 4.290 3.990 4.010 915,371 -0.18(-4.30%)
Jun 16, 2025 4.180 4.270 4.070 4.190 1,111,479 +0.02(+0.48%)
Jun 13, 2025 3.960 4.200 3.890 4.170 942,505 +0.11(+2.71%)
Jun 12, 2025 4.040 4.200 3.920 4.060 508,634 -0.02(-0.49%)
Jun 11, 2025 4.240 4.270 4.050 4.080 745,786 -0.13(-3.09%)
Jun 10, 2025 4.460 4.570 4.140 4.210 1,290,464 -0.17(-3.88%)
Jun 09, 2025 4.510 4.590 4.260 4.380 790,505 -0.08(-1.79%)
Jun 06, 2025 4.200 4.590 4.200 4.460 995,786 +0.25(+5.94%)
Jun 05, 2025 4.210 4.279 3.970 4.210 848,096 -0.01(-0.24%)
Jun 04, 2025 4.180 4.250 3.904 4.220 1,124,190 +0.17(+4.20%)
Jun 03, 2025 4.500 4.570 4.015 4.050 1,870,093 -0.33(-7.43%)
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.