Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
27.21
-0.43 (-1.56%)
At close: Dec 5, 2025, 4:00 PM EST
27.46
+0.25 (0.92%)
After-hours: Dec 5, 2025, 7:54 PM EST
Olema Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.86 | 28.25 | 25.94 | 27.21 | 27.21 | -1.56% | 2,161,336 |
| Dec 4, 2025 | 27.26 | 28.45 | 26.93 | 27.64 | 27.64 | 1.43% | 2,861,446 |
| Dec 3, 2025 | 27.15 | 27.85 | 26.62 | 27.25 | 27.25 | 0.37% | 2,762,278 |
| Dec 2, 2025 | 27.94 | 28.29 | 26.20 | 27.15 | 27.15 | -2.86% | 2,633,203 |
| Dec 1, 2025 | 27.57 | 28.66 | 27.40 | 27.95 | 27.95 | -1.31% | 2,156,290 |
| Nov 28, 2025 | 28.12 | 28.80 | 27.44 | 28.32 | 28.32 | 0.71% | 1,096,933 |
| Nov 26, 2025 | 26.08 | 29.51 | 25.80 | 28.12 | 28.12 | 7.86% | 4,117,850 |
| Nov 25, 2025 | 25.05 | 26.57 | 24.76 | 26.07 | 26.07 | 4.07% | 3,776,657 |
| Nov 24, 2025 | 23.21 | 25.08 | 22.57 | 25.05 | 25.05 | 8.11% | 5,370,053 |
| Nov 21, 2025 | 21.49 | 23.30 | 20.03 | 23.17 | 23.17 | 5.27% | 5,096,876 |
| Nov 20, 2025 | 20.52 | 24.83 | 20.03 | 22.01 | 22.01 | 13.28% | 12,269,763 |
| Nov 19, 2025 | 19.81 | 23.84 | 19.17 | 19.43 | 19.43 | -3.53% | 18,827,900 |
| Nov 18, 2025 | 26.46 | 27.17 | 18.11 | 20.14 | 20.14 | 136.38% | 87,328,043 |
| Nov 17, 2025 | 8.39 | 8.76 | 8.19 | 8.52 | 8.52 | 1.43% | 626,521 |
| Nov 14, 2025 | 7.90 | 8.80 | 7.82 | 8.40 | 8.40 | 5.79% | 712,963 |
| Nov 13, 2025 | 8.03 | 8.28 | 7.90 | 7.94 | 7.94 | -1.49% | 1,506,942 |
| Nov 12, 2025 | 8.16 | 8.55 | 8.02 | 8.06 | 8.06 | -1.59% | 1,105,108 |
| Nov 11, 2025 | 8.64 | 8.64 | 7.90 | 8.19 | 8.19 | -5.86% | 904,297 |
| Nov 10, 2025 | 8.35 | 8.83 | 8.30 | 8.70 | 8.70 | 4.19% | 723,235 |
| Nov 7, 2025 | 8.20 | 8.38 | 7.89 | 8.35 | 8.35 | 1.95% | 570,490 |
| Nov 6, 2025 | 8.00 | 8.41 | 7.76 | 8.19 | 8.19 | 3.02% | 913,844 |
| Nov 5, 2025 | 8.15 | 8.28 | 7.76 | 7.95 | 7.95 | -3.05% | 1,044,019 |
| Nov 4, 2025 | 8.26 | 8.85 | 8.05 | 8.20 | 8.20 | -2.61% | 1,214,617 |
| Nov 3, 2025 | 9.00 | 9.24 | 8.34 | 8.42 | 8.42 | -6.13% | 792,953 |
| Oct 31, 2025 | 9.39 | 9.54 | 8.97 | 8.97 | 8.97 | 2.16% | 1,283,712 |
| Oct 30, 2025 | 8.68 | 9.06 | 8.53 | 8.78 | 8.78 | 1.62% | 1,292,132 |
| Oct 29, 2025 | 8.72 | 8.78 | 8.44 | 8.64 | 8.64 | -0.92% | 773,140 |
| Oct 28, 2025 | 8.75 | 9.05 | 8.51 | 8.72 | 8.72 | -0.80% | 849,850 |
| Oct 27, 2025 | 8.18 | 8.84 | 8.10 | 8.79 | 8.79 | 9.46% | 1,155,601 |
| Oct 24, 2025 | 8.25 | 8.33 | 7.94 | 8.03 | 8.03 | -0.74% | 1,137,007 |
| Oct 23, 2025 | 8.23 | 8.32 | 7.80 | 8.09 | 8.09 | -1.22% | 651,301 |
| Oct 22, 2025 | 8.11 | 8.30 | 7.84 | 8.19 | 8.19 | -1.09% | 1,304,579 |
| Oct 21, 2025 | 7.66 | 8.48 | 7.60 | 8.28 | 8.28 | 6.56% | 1,284,126 |
| Oct 20, 2025 | 7.28 | 8.39 | 6.65 | 7.77 | 7.77 | -16.99% | 5,812,318 |
| Oct 17, 2025 | 9.31 | 9.61 | 8.91 | 9.36 | 9.36 | -2.50% | 2,306,121 |
| Oct 16, 2025 | 10.54 | 10.76 | 9.58 | 9.60 | 9.60 | -7.43% | 1,997,950 |
| Oct 15, 2025 | 10.64 | 10.86 | 10.06 | 10.37 | 10.37 | -3.45% | 1,296,671 |
| Oct 14, 2025 | 10.60 | 11.06 | 10.41 | 10.74 | 10.74 | -0.09% | 1,218,126 |
| Oct 13, 2025 | 10.58 | 10.94 | 10.28 | 10.75 | 10.75 | 1.70% | 600,141 |
| Oct 10, 2025 | 10.80 | 11.34 | 10.40 | 10.57 | 10.57 | -1.03% | 1,568,550 |
| Oct 9, 2025 | 10.72 | 10.88 | 10.43 | 10.68 | 10.68 | -0.47% | 1,080,376 |
| Oct 8, 2025 | 10.83 | 11.06 | 10.51 | 10.73 | 10.73 | 2.78% | 939,971 |
| Oct 7, 2025 | 11.06 | 11.14 | 10.24 | 10.44 | 10.44 | -5.61% | 1,117,704 |
| Oct 6, 2025 | 11.25 | 11.47 | 10.99 | 11.06 | 11.06 | -0.36% | 1,160,614 |
| Oct 3, 2025 | 11.14 | 11.54 | 11.08 | 11.10 | 11.10 | -0.36% | 787,823 |
| Oct 2, 2025 | 11.06 | 11.27 | 10.11 | 11.14 | 11.14 | 0.91% | 1,288,092 |
| Oct 1, 2025 | 9.86 | 11.50 | 9.67 | 11.04 | 11.04 | 12.77% | 2,269,819 |
| Sep 30, 2025 | 9.54 | 9.92 | 9.45 | 9.79 | 9.79 | 2.62% | 1,707,060 |
| Sep 29, 2025 | 9.50 | 9.77 | 9.26 | 9.54 | 9.54 | 0.32% | 1,376,453 |
| Sep 26, 2025 | 8.28 | 9.54 | 8.19 | 9.51 | 9.51 | 16.12% | 1,408,804 |
| Sep 25, 2025 | 8.24 | 8.43 | 8.01 | 8.19 | 8.19 | -1.92% | 523,568 |
| Sep 24, 2025 | 8.80 | 8.87 | 8.32 | 8.35 | 8.35 | -5.01% | 930,962 |
| Sep 23, 2025 | 8.51 | 8.90 | 8.41 | 8.79 | 8.79 | 5.52% | 1,162,332 |
| Sep 22, 2025 | 8.22 | 8.90 | 7.66 | 8.33 | 8.33 | 1.96% | 1,118,616 |
| Sep 19, 2025 | 8.51 | 8.64 | 8.01 | 8.17 | 8.17 | -4.00% | 1,677,378 |
| Sep 18, 2025 | 7.90 | 8.57 | 7.82 | 8.51 | 8.51 | 9.81% | 1,048,329 |
| Sep 17, 2025 | 7.89 | 8.04 | 7.66 | 7.75 | 7.75 | -1.77% | 695,154 |
| Sep 16, 2025 | 8.03 | 8.40 | 7.75 | 7.89 | 7.89 | -1.38% | 962,068 |
| Sep 15, 2025 | 7.77 | 8.05 | 7.49 | 8.00 | 8.00 | 2.96% | 1,244,213 |
| Sep 12, 2025 | 7.98 | 8.20 | 7.75 | 7.77 | 7.77 | -2.88% | 1,345,364 |
| Sep 11, 2025 | 7.81 | 8.25 | 7.81 | 8.00 | 8.00 | 2.43% | 999,481 |
| Sep 10, 2025 | 7.45 | 7.94 | 7.40 | 7.81 | 7.81 | 4.97% | 1,619,847 |
| Sep 9, 2025 | 7.44 | 7.56 | 7.22 | 7.44 | 7.44 | -1.85% | 921,366 |
| Sep 8, 2025 | 8.48 | 8.52 | 7.52 | 7.58 | 7.58 | -8.78% | 1,467,903 |
| Sep 5, 2025 | 6.35 | 8.44 | 6.35 | 8.31 | 8.31 | 30.87% | 3,852,474 |
| Sep 4, 2025 | 6.32 | 6.40 | 5.99 | 6.35 | 6.35 | 0.95% | 3,051,244 |
| Sep 3, 2025 | 6.43 | 6.85 | 6.05 | 6.29 | 6.29 | -2.78% | 1,823,880 |
| Sep 2, 2025 | 5.48 | 6.50 | 5.36 | 6.47 | 6.47 | 18.50% | 1,389,979 |
| Aug 29, 2025 | 5.52 | 5.64 | 5.39 | 5.46 | 5.46 | -1.09% | 303,190 |
| Aug 28, 2025 | 5.74 | 5.81 | 5.50 | 5.52 | 5.52 | -3.83% | 298,927 |
| Aug 27, 2025 | 5.72 | 5.85 | 5.66 | 5.74 | 5.74 | 0.17% | 274,263 |
| Aug 26, 2025 | 5.60 | 5.74 | 5.54 | 5.73 | 5.73 | 2.50% | 159,644 |
| Aug 25, 2025 | 5.75 | 5.78 | 5.58 | 5.59 | 5.59 | -2.95% | 231,946 |
| Aug 22, 2025 | 5.56 | 5.97 | 5.56 | 5.76 | 5.76 | 3.97% | 432,641 |
| Aug 21, 2025 | 5.41 | 5.73 | 5.35 | 5.54 | 5.54 | 1.65% | 398,691 |
| Aug 20, 2025 | 5.41 | 5.52 | 5.34 | 5.45 | 5.45 | 0.37% | 287,967 |
| Aug 19, 2025 | 5.73 | 5.76 | 5.41 | 5.43 | 5.43 | -5.73% | 415,464 |
| Aug 18, 2025 | 5.57 | 5.78 | 5.50 | 5.76 | 5.76 | 4.54% | 401,517 |
| Aug 15, 2025 | 5.30 | 5.54 | 5.29 | 5.51 | 5.51 | 4.75% | 439,776 |
| Aug 14, 2025 | 5.27 | 5.35 | 5.15 | 5.26 | 5.26 | -0.19% | 415,952 |
| Aug 13, 2025 | 5.31 | 5.47 | 5.13 | 5.27 | 5.27 | -0.75% | 579,079 |
| Aug 12, 2025 | 4.93 | 5.58 | 4.91 | 5.31 | 5.31 | 16.19% | 1,400,252 |
| Aug 11, 2025 | 4.64 | 4.78 | 4.47 | 4.57 | 4.57 | -1.51% | 315,299 |
| Aug 8, 2025 | 4.74 | 4.83 | 4.57 | 4.64 | 4.64 | -1.69% | 515,170 |
| Aug 7, 2025 | 5.00 | 5.10 | 4.67 | 4.72 | 4.72 | -5.22% | 388,047 |
| Aug 6, 2025 | 5.31 | 5.36 | 4.98 | 4.98 | 4.98 | -7.26% | 469,979 |
| Aug 5, 2025 | 5.35 | 5.66 | 5.27 | 5.37 | 5.37 | -0.74% | 772,124 |
| Aug 4, 2025 | 5.33 | 5.47 | 5.08 | 5.41 | 5.41 | 1.50% | 513,506 |
| Aug 1, 2025 | 5.09 | 5.40 | 4.97 | 5.33 | 5.33 | 3.70% | 707,448 |
| Jul 31, 2025 | 5.10 | 5.20 | 5.02 | 5.14 | 5.14 | 0.78% | 393,108 |
| Jul 30, 2025 | 5.05 | 5.36 | 5.01 | 5.10 | 5.10 | 1.80% | 649,209 |
| Jul 29, 2025 | 4.87 | 5.04 | 4.72 | 5.01 | 5.01 | 3.73% | 761,139 |
| Jul 28, 2025 | 4.75 | 4.89 | 4.70 | 4.83 | 4.83 | 2.55% | 395,950 |
| Jul 25, 2025 | 4.54 | 4.82 | 4.54 | 4.71 | 4.71 | 3.06% | 490,272 |
| Jul 24, 2025 | 4.66 | 4.72 | 4.49 | 4.57 | 4.57 | -1.93% | 300,578 |
| Jul 23, 2025 | 4.55 | 4.76 | 4.48 | 4.66 | 4.66 | 2.64% | 336,609 |
| Jul 22, 2025 | 4.56 | 4.70 | 4.40 | 4.54 | 4.54 | -1.09% | 444,854 |
| Jul 21, 2025 | 4.46 | 4.72 | 4.41 | 4.59 | 4.59 | 4.08% | 481,310 |
| Jul 18, 2025 | 4.57 | 4.71 | 4.37 | 4.41 | 4.41 | -2.22% | 287,496 |
| Jul 17, 2025 | 4.52 | 4.66 | 4.49 | 4.51 | 4.51 | -1.10% | 334,123 |