Skip to main content
Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
14.59
-0.70 (-4.58%)
At close: Apr 28, 2026, 4:00 PM EDT
14.61
+0.02 (0.14%)
After-hours: Apr 28, 2026, 7:44 PM EDT

Olema Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3415.5614.5814.5914.59-4.58%806,804
Apr 27, 202615.5716.0215.2615.2915.29-1.55%720,655
Apr 24, 202615.3815.6215.0015.5315.531.17%657,597
Apr 23, 202616.3516.5315.0915.3515.35-5.48%722,915
Apr 22, 202616.7016.9915.9216.2416.24-2.35%934,824
Apr 21, 202616.5816.7716.1816.6316.630.30%751,198
Apr 20, 202616.7717.4716.3116.5816.58-1.43%1,142,668
Apr 17, 202616.7816.9216.3816.8216.822.06%801,268
Apr 16, 202616.5016.7416.1616.4816.48-0.06%624,674
Apr 15, 202616.3816.5415.9016.4916.491.17%677,406
Apr 14, 202616.0416.5115.8316.3016.302.32%794,985
Apr 13, 202616.1016.5515.7215.9315.93-1.06%795,596
Apr 10, 202616.6416.9015.7816.1016.10-3.25%1,211,456
Apr 9, 202615.6016.9915.5516.6416.646.05%1,017,050
Apr 8, 202616.3316.3315.6015.6915.692.89%871,875
Apr 7, 202615.0515.4214.9215.2515.250.53%636,116
Apr 6, 202615.0615.4514.9315.1715.170.73%870,231
Apr 2, 202614.6915.1214.6215.0615.06-0.40%904,353
Apr 1, 202615.1415.9915.0615.1215.121.41%1,138,855
Mar 31, 202613.8414.9213.8314.9114.9111.10%1,345,141
Mar 30, 202613.7513.8113.2113.4213.42-1.83%990,697
Mar 27, 202613.7514.1313.3413.6713.67-3.19%1,203,868
Mar 26, 202613.9014.5913.7114.1214.12-0.35%745,892
Mar 25, 202614.0914.3813.9814.1714.171.72%1,386,046
Mar 24, 202613.7214.1313.1113.9313.93-0.29%1,484,478
Mar 23, 202614.6714.9113.9313.9713.97-0.78%1,414,187
Mar 20, 202614.9615.0114.0414.0814.08-5.88%8,304,999
Mar 19, 202614.5515.0514.3614.9614.962.71%1,503,102
Mar 18, 202615.3315.4714.2814.5714.57-3.25%1,356,334
Mar 17, 202616.3216.4014.9015.0615.06-9.31%1,595,938
Mar 16, 202615.1016.8015.0116.6016.6012.85%2,250,120
Mar 13, 202615.2215.5014.3614.7114.71-1.34%1,259,017
Mar 12, 202615.5815.7014.6214.9114.91-4.48%1,591,512
Mar 11, 202615.5016.2515.2615.6115.61-0.95%1,930,828
Mar 10, 202616.3917.2315.5115.7615.76-1.50%3,777,760
Mar 9, 202613.5418.6212.9916.0016.00-25.75%13,980,094
Mar 6, 202621.7622.4421.2021.5521.55-4.48%1,125,238
Mar 5, 202623.9524.4022.3222.5622.56-7.31%1,760,864
Mar 4, 202623.9424.7123.5324.3424.343.88%1,349,860
Mar 3, 202623.3723.9622.8823.4323.43-2.46%1,019,740
Mar 2, 202623.5124.1823.3924.0224.02-0.74%851,997
Feb 27, 202624.1925.1724.0024.2024.20-0.78%1,491,221
Feb 26, 202624.1124.4523.5724.3924.391.20%796,148
Feb 25, 202624.8825.3123.7524.1024.10-2.39%958,397
Feb 24, 202624.1625.2023.6624.6924.691.35%1,629,201
Feb 23, 202624.1124.5323.3824.3624.361.16%1,317,879
Feb 20, 202623.4524.6523.3924.0824.081.13%1,077,018
Feb 19, 202622.0324.0022.0323.8123.816.25%1,670,009
Feb 18, 202622.5823.0222.2522.4122.41-0.93%1,032,962
Feb 17, 202622.3323.2822.0122.6222.620.13%955,930
Feb 13, 202623.6624.0322.4222.5922.59-4.88%857,442
Feb 12, 202623.8524.3222.7923.7523.750.42%1,264,678
Feb 11, 202623.4823.7822.4023.6523.651.20%1,837,861
Feb 10, 202624.9325.0523.2823.3723.37-6.33%2,205,040
Feb 9, 202625.3626.2524.2924.9524.95-1.62%741,781
Feb 6, 202625.5726.4825.2425.3625.361.40%962,290
Feb 5, 202626.4127.1324.9125.0125.01-5.05%1,115,481
Feb 4, 202626.2126.6125.1326.3426.340.77%2,124,427
Feb 3, 202625.4027.5924.9526.1426.141.91%1,471,298
Feb 2, 202623.4426.3223.0425.6525.65-0.27%3,409,780
Jan 30, 202625.5726.2225.1325.7225.72-1.30%1,210,704
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