Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	OLMA	9.79	10.08	9.61	9.84	0.18	547,955	5,259	9.00	10.10
2024-05-16	Q	OLMA	9.92	10.235	9.44	9.66	-0.19	923,048	6,915	9.50	10.84
2024-05-15	Q	OLMA	10.82	11.20	9.61	9.85	-0.32	1,633,701	8,562	8.88	11.00
2024-05-14	Q	OLMA	9.31	10.22	9.21	10.17	0.95	946,890	6,796	9.93	11.29
2024-05-13	Q	OLMA	9.39	9.79	9.165	9.22	-0.10	668,094	6,296	9.13	10.04
2024-05-10	Q	OLMA	9.89	10.02	9.1601	9.32	-0.52	606,128	5,651	9.13	10.04
2024-05-09	Q	OLMA	11.40	11.40	9.7001	9.84	-1.01	1,170,868	8,487	9.80	10.82
2024-05-08	Q	OLMA	10.96	11.02	10.585	10.85	-0.39	611,232	6,903	9.46	12.30
2024-05-07	Q	OLMA	10.92	11.29	10.54	11.24	0.34	670,592	6,214	10.62	12.32
2024-05-06	Q	OLMA	10.83	11.01	10.53	10.90	0.23	380,104	4,045	10.07	10.99
2024-05-03	Q	OLMA	10.37	10.84	10.18	10.67	0.60	697,736	5,754	10.00	11.00
2024-05-02	Q	OLMA	10.56	10.56	9.89	10.07	-0.33	968,451	5,067	9.60	10.98
2024-05-01	Q	OLMA	10.15	10.78	9.93	10.40	0.23	952,661	6,159	9.34	10.65
2024-04-30	Q	OLMA	9.865	10.32	9.205	10.17	0.01	759,750	6,267	9.50	10.32
2024-04-29	Q	OLMA	9.99	10.32	9.91	10.16	0.21	344,108	3,488	9.90	11.09
2024-04-26	Q	OLMA	9.87	10.09	9.51	9.95	0.12	434,481	4,165	9.47	11.49
2024-04-25	Q	OLMA	9.87	10.05	9.46	9.83	-0.32	1,281,773	5,581	9.30	10.85
2024-04-24	Q	OLMA	10.00	10.20	9.90	10.15	0.15	546,692	3,407	9.70	10.79
2024-04-23	Q	OLMA	9.89	10.40	9.76	10.00	0.13	575,233	4,797	9.70	12.48
2024-04-22	Q	OLMA	10.11	10.14	9.76	9.87	-0.06	806,140	4,464	9.70	11.97
2024-04-19	Q	OLMA	9.81	10.16	9.35	9.93	0.03	744,449	5,958	9.09	10.80
2024-04-18	Q	OLMA	10.64	10.76	9.7832	9.90	-0.81	764,863	5,481	9.70	9.99
2024-04-17	Q	OLMA	10.91	11.05	10.65	10.71	-0.11	513,600	5,654	9.83	10.99
2024-04-16	Q	OLMA	10.75	10.99	10.60	10.82	-0.03	320,836	4,502	9.62	11.74
2024-04-15	Q	OLMA	10.90	11.34	10.75	10.86		676,249	4,867	9.94	11.74
2024-04-12	Q	OLMA	11.46	11.73	10.64	10.86	-0.69	681,923	4,723	10.60	11.09
2024-04-11	Q	OLMA	11.10	11.57	10.90	11.55	0.61	643,361	5,009	11.00	11.53
2024-04-10	Q	OLMA	11.18	11.24	10.85	10.94	-0.59	721,403	5,980	10.82	11.69
2024-04-09	Q	OLMA	11.30	11.65	11.12	11.53	0.26	693,348	4,315	11.20	12.70
2024-04-08	Q	OLMA	10.99	11.316	10.68	11.27	0.57	613,563	5,798	10.80	11.27
2024-04-05	Q	OLMA	10.81	11.2464	10.51	10.70	0.19	773,187	5,708	10.81	11.29
2024-04-04	Q	OLMA	11.15	11.31	10.39	10.51	-0.57	562,144	3,564	9.49	11.30
2024-04-03	Q	OLMA	10.78	11.28	10.67	11.08	0.24	472,284	3,568	10.71	12.75
2024-04-02	Q	OLMA	11.45	11.45	10.63	10.84	-0.05	1,087,615	5,389	10.64	12.48
2024-04-01	Q	OLMA	11.25	11.27	10.70	10.89	-0.43	1,049,327	5,823	10.55	11.47
2024-03-29	Q	OLMA	11.21	11.50	10.79	11.32	0.12	0	0	11.00	11.74
2024-03-28	Q	OLMA	11.21	11.50	10.79	11.32	0.12	499,211	4,502	11.00	11.74
2024-03-27	Q	OLMA	11.01	11.45	10.88	11.20	0.25	458,304	3,997	10.77	11.74
2024-03-26	Q	OLMA	11.13	11.42	10.90	10.95	-0.02	432,189	4,359	10.77	11.29
2024-03-25	Q	OLMA	11.19	11.36	10.78	10.97	-0.26	659,909	3,985	10.77	12.74
2024-03-22	Q	OLMA	11.38	11.54	11.15	11.23	-0.32	1,128,457	6,794	10.22	11.74
2024-03-21	Q	OLMA	11.82	11.83	11.24	11.55	-0.08	881,863	6,067	11.35	12.52
2024-03-20	Q	OLMA	11.43	11.73	11.12	11.63	0.08	1,117,540	6,196	11.23	12.52
2024-03-19	Q	OLMA	11.00	11.85	10.65	11.55	0.47	1,481,287	9,883	11.11	11.35
2024-03-18	Q	OLMA	11.54	11.675	10.95	11.08	-0.47	1,607,501	9,512	10.81	12.40
2024-03-15	Q	OLMA	12.14	12.14	11.22	11.55	-0.02	5,010,443	10,023	11.02	12.51
2024-03-14	Q	OLMA	12.50	12.60	11.20	11.57	-0.93	1,504,665	8,402	11.20	12.51
2024-03-13	Q	OLMA	12.19	13.59	12.19	12.50	0.36	894,388	6,027	12.00	13.49
2024-03-12	Q	OLMA	13.02	13.35	11.7004	12.14	-0.86	1,204,286	9,545	11.71	12.74
2024-03-11	Q	OLMA	13.05	13.79	12.80	13.00		990,674	8,186	12.05	13.76
2024-03-08	Q	OLMA	14.16	14.44	12.8363	13.00	-1.07	564,002	4,120	12.01	14.41
2024-03-07	Q	OLMA	14.45	14.65	13.55	14.07	-0.24	483,253	5,625	13.20	15.06
2024-03-06	Q	OLMA	13.85	14.58	13.745	14.31	0.48	725,572	5,009	14.30	15.49
2024-03-05	Q	OLMA	14.52	14.81	13.45	13.83	-0.73	447,947	5,460	13.40	14.79
2024-03-04	Q	OLMA	15.24	15.32	14.20	14.56	-0.24	508,202	4,205	14.20	15.39
2024-03-01	Q	OLMA	12.69	15.05	12.485	14.79	2.39	1,753,484	6,315	14.12	15.39
2024-02-29	Q	OLMA	13.12	13.16	11.94	12.40	-0.57	592,209	4,683	11.80	13.32
2024-02-28	Q	OLMA	13.58	13.91	12.92	12.97	-0.75	457,149	4,017	12.71	13.00
2024-02-27	Q	OLMA	13.67	14.06	13.35	13.72	0.19	403,838	3,637	13.18	15.01
2024-02-26	Q	OLMA	13.30	13.74	13.19	13.53	0.04	401,128	2,875	13.31	15.49
2024-02-23	Q	OLMA	13.44	13.76	13.02	13.49	0.01	431,619	4,062	13.10	14.39
2024-02-22	Q	OLMA	14.20	14.84	13.46	13.48	-0.39	531,537	4,426	13.19	15.80
2024-02-21	Q	OLMA	14.18	14.88	13.60	13.87	-0.47	944,597	4,042	13.62	17.00
2024-02-20	Q	OLMA	14.87	15.0264	13.85	14.34	-0.65	840,301	4,110	13.77	17.49
2024-02-19	Q	OLMA	14.83	15.54	14.80	14.99	0.18	0	0	14.25	17.04