Skip to main content
Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
16.80
-4.75 (-22.04%)
Mar 9, 2026, 2:55 PM EDT - Market open

Olema Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.5418.6212.9916.50--23.43%9,732,070
Mar 6, 202621.7622.4421.2021.5521.55-4.48%1,125,065
Mar 5, 202623.9524.4022.3222.5622.56-7.31%1,760,864
Mar 4, 202623.9424.7123.5324.3424.343.88%1,349,562
Mar 3, 202623.3723.9622.8823.4323.43-2.46%1,019,735
Mar 2, 202623.5124.1823.3924.0224.02-0.74%847,314
Feb 27, 202624.1925.1724.0024.2024.20-0.78%1,477,399
Feb 26, 202624.1124.4523.5724.3924.391.20%796,133
Feb 25, 202624.8825.3123.7524.1024.10-2.39%953,041
Feb 24, 202624.1625.2023.6624.6924.691.35%1,625,423
Feb 23, 202624.1124.5323.3824.3624.361.16%1,311,698
Feb 20, 202623.4524.6523.3924.0824.081.13%1,077,018
Feb 19, 202622.0324.0022.0323.8123.816.25%1,666,829
Feb 18, 202622.5823.0222.2522.4122.41-0.93%1,032,930
Feb 17, 202622.3323.2822.0122.6222.620.13%955,809
Feb 13, 202623.6624.0322.4222.5922.59-4.88%857,442
Feb 12, 202623.8524.3222.7923.7523.750.42%1,264,543
Feb 11, 202623.4823.7822.4023.6523.651.20%1,689,758
Feb 10, 202624.9325.0523.2823.3723.37-6.33%2,201,159
Feb 9, 202625.3626.2524.2924.9524.95-1.62%741,664
Feb 6, 202625.5726.4825.2425.3625.361.40%962,285
Feb 5, 202626.4127.1324.9125.0125.01-5.05%1,114,595
Feb 4, 202626.2126.6125.1326.3426.340.77%2,102,577
Feb 3, 202625.4027.5924.9526.1426.141.91%1,465,698
Feb 2, 202623.4426.3223.0425.6525.65-0.27%3,408,498
Jan 30, 202625.5726.2225.1325.7225.72-1.30%1,210,659
Jan 29, 202624.5726.6124.3626.0626.066.06%1,200,735
Jan 28, 202626.1026.3624.2624.5724.57-5.86%846,699
Jan 27, 202624.9626.2324.8726.1026.104.03%827,658
Jan 26, 202624.9426.0624.7125.0925.09-0.55%633,355
Jan 23, 202626.0526.1825.1025.2325.23-4.50%766,565
Jan 22, 202626.1627.8625.9126.4226.420.49%1,391,873
Jan 21, 202626.1426.8025.8326.2926.29-1.61%723,757
Jan 20, 202626.2527.1426.1326.7226.72-1.55%845,124
Jan 16, 202629.1429.5027.0427.1427.14-7.02%872,235
Jan 15, 202628.3029.2227.7729.1929.191.46%1,138,243
Jan 14, 202627.8029.4727.5628.7728.773.16%1,326,924
Jan 13, 202628.2328.5126.9327.8927.89-3.13%1,042,728
Jan 12, 202628.1129.3427.5528.7928.792.53%2,027,324
Jan 9, 202626.0128.2025.7928.0828.089.82%2,542,770
Jan 8, 202626.3226.8624.6025.5725.57-5.54%1,306,707
Jan 7, 202625.5527.3825.1227.0727.078.11%1,738,370
Jan 6, 202625.0025.2523.8525.0425.04-0.24%1,166,458
Jan 5, 202625.2825.5624.5125.1025.10-0.71%1,482,982
Jan 2, 202625.0425.6424.4525.2825.281.12%914,430
Dec 31, 202525.0625.7624.8725.0025.00-0.28%949,246
Dec 30, 202525.4925.9924.9725.0725.07-2.22%708,504
Dec 29, 202526.0026.1525.3925.6425.64-2.25%1,095,635
Dec 26, 202527.4827.6626.1026.2326.23-4.44%785,664
Dec 24, 202526.9927.8625.8527.4527.45-0.80%1,029,881
Dec 23, 202527.9428.8527.1727.6727.67-1.81%1,493,298
Dec 22, 202527.9228.9826.4028.1828.180.90%2,375,576
Dec 19, 202532.0032.0027.0627.9327.93-9.35%5,124,475
Dec 18, 202532.9833.1130.4730.8130.81-5.49%2,340,675
Dec 17, 202534.2835.1331.9332.6032.60-4.90%3,413,049
Dec 16, 202535.5636.2634.1234.2834.28-4.33%3,002,682
Dec 15, 202533.4036.1332.5335.8335.838.41%3,406,941
Dec 12, 202532.1433.4431.3233.0533.054.65%3,684,582
Dec 11, 202530.2233.5030.1431.5831.582.93%3,217,386
Dec 10, 202528.4530.9727.7530.6830.6815.43%7,806,131
Dec 9, 202527.3728.1425.6226.5826.58-5.00%2,458,526
Dec 8, 202527.3728.8226.3327.9827.982.83%2,339,990
Dec 5, 202527.8628.2525.9427.2127.21-1.56%2,164,381
Dec 4, 202527.2628.4526.9327.6427.641.43%2,862,046
Dec 3, 202527.1527.8526.6227.2527.250.37%2,763,254
Dec 2, 202527.9428.2926.2027.1527.15-2.86%2,636,648
Dec 1, 202527.5728.6627.4027.9527.95-1.31%2,409,329
Nov 28, 202528.1228.8027.4428.3228.320.71%1,099,171
Nov 26, 202526.0829.5125.8028.1228.127.86%4,124,918
Nov 25, 202525.0526.5724.7626.0726.074.07%3,780,769
Nov 24, 202523.2125.0822.5725.0525.058.11%5,378,433
Nov 21, 202521.4923.3020.0323.1723.175.27%5,200,251
Nov 20, 202520.5224.8320.0322.0122.0113.28%12,277,775
Nov 19, 202519.8123.8419.1719.4319.43-3.53%18,827,900
Nov 18, 202526.4627.1718.1120.1420.14136.38%87,328,043
Nov 17, 20258.398.768.198.528.521.43%626,521
Nov 14, 20257.908.807.828.408.405.79%712,963
Nov 13, 20258.038.287.907.947.94-1.49%1,506,942
Nov 12, 20258.168.558.028.068.06-1.59%1,105,108
Nov 11, 20258.648.647.908.198.19-5.86%904,297
Nov 10, 20258.358.838.308.708.704.19%723,235
Nov 7, 20258.208.387.898.358.351.95%570,490
Nov 6, 20258.008.417.768.198.193.02%913,844
Nov 5, 20258.158.287.767.957.95-3.05%1,044,019
Nov 4, 20258.268.858.058.208.20-2.61%1,214,617
Nov 3, 20259.009.248.348.428.42-6.13%792,953
Oct 31, 20259.399.548.978.978.972.16%1,283,712
Oct 30, 20258.689.068.538.788.781.62%1,292,132
Oct 29, 20258.728.788.448.648.64-0.92%773,140
Oct 28, 20258.759.058.518.728.72-0.80%849,850
Oct 27, 20258.188.848.108.798.799.46%1,155,601
Oct 24, 20258.258.337.948.038.03-0.74%1,137,007
Oct 23, 20258.238.327.808.098.09-1.22%651,301
Oct 22, 20258.118.307.848.198.19-1.09%1,304,579
Oct 21, 20257.668.487.608.288.286.56%1,284,126
Oct 20, 20257.288.396.657.777.77-16.99%5,812,318
Oct 17, 20259.319.618.919.369.36-2.50%2,306,121
Oct 16, 202510.5410.769.589.609.60-7.43%1,997,950
Oct 15, 202510.6410.8610.0610.3710.37-3.45%1,296,671
Oct 14, 202510.6011.0610.4110.7410.74-0.09%1,218,126