Skip to main content
Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
11.39
-0.04 (-0.35%)
At close: Jun 26, 2026, 4:00 PM EDT
11.17
-0.22 (-1.93%)
After-hours: Jun 26, 2026, 5:08 PM EDT

Olema Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.4311.7511.0811.3911.39-0.35%5,496,745
Jun 25, 202611.1611.8011.1011.4311.432.60%2,563,637
Jun 24, 202610.4711.6510.3511.1411.145.79%2,331,751
Jun 23, 20269.9911.019.8910.5310.535.30%2,368,223
Jun 22, 20269.5510.029.4610.0010.005.15%2,547,703
Jun 18, 20269.549.839.069.519.510.74%2,868,788
Jun 17, 20269.199.829.129.449.442.72%1,733,718
Jun 16, 20269.879.969.169.199.19-6.98%1,207,385
Jun 15, 20269.8910.099.679.889.880.10%1,322,099
Jun 12, 20269.779.969.689.879.871.23%1,600,067
Jun 11, 20269.8010.049.529.759.75-0.71%1,985,097
Jun 10, 202610.3710.799.709.829.82-6.03%1,789,150
Jun 9, 202610.2010.7410.1010.4510.454.92%1,008,894
Jun 8, 202610.4010.469.879.969.96-3.39%1,377,509
Jun 5, 202610.6010.7510.0210.3110.31-3.46%2,519,669
Jun 4, 202610.7611.0010.4710.6810.681.62%1,064,288
Jun 3, 202610.6611.0110.3210.5110.51-1.68%1,450,400
Jun 2, 202612.4912.6110.6610.6910.69-15.89%2,737,393
Jun 1, 202613.0913.2212.1912.7112.71-3.64%1,346,478
May 29, 202612.7813.2012.5913.1913.193.37%1,607,340
May 28, 202612.8612.9512.4412.7612.76-1.16%1,173,485
May 27, 202613.5814.0112.8712.9112.91-4.72%958,225
May 26, 202613.7713.9213.2813.5513.55-0.95%1,081,735
May 22, 202613.8914.2913.2013.6813.68-2.70%1,067,377
May 21, 202613.7114.2613.5414.0614.060.72%1,081,368
May 20, 202613.2213.9913.1613.9613.966.56%818,922
May 19, 202612.8113.2412.6313.1013.101.55%962,449
May 18, 202613.7413.9112.8612.9012.90-5.08%1,654,053
May 15, 202613.5313.7113.0513.5913.59-1.66%1,223,931
May 14, 202613.8414.0913.4113.8213.821.77%1,164,628
May 13, 202613.5113.9612.9413.5813.58-2.79%1,271,239
May 12, 202614.5414.7213.0213.9713.97-5.99%2,623,222
May 11, 202615.0215.6414.6014.8614.86-0.27%1,306,397
May 8, 202614.9915.4714.8514.9014.90-1.52%592,427
May 7, 202614.8615.3314.6515.1315.13-0.39%1,376,501
May 6, 202614.6715.3014.5015.1915.193.76%561,800
May 5, 202614.8215.1214.2914.6414.640.07%673,515
May 4, 202614.2314.9014.1414.6314.632.16%995,317
May 1, 202614.3814.6214.1514.3214.32-0.62%792,498
Apr 30, 202614.3414.5413.9814.4114.411.91%798,532
Apr 29, 202614.5014.5014.0914.1414.14-3.08%757,801
Apr 28, 202615.3415.5614.5814.5914.59-4.58%807,257
Apr 27, 202615.5716.0215.2615.2915.29-1.55%720,663
Apr 24, 202615.3815.6215.0015.5315.531.17%661,363
Apr 23, 202616.3516.5315.0915.3515.35-5.48%723,183
Apr 22, 202616.7016.9915.9216.2416.24-2.35%953,455
Apr 21, 202616.5816.7716.1816.6316.630.30%751,311
Apr 20, 202616.7717.4716.3116.5816.58-1.43%1,199,606
Apr 17, 202616.7816.9216.3816.8216.822.06%802,971
Apr 16, 202616.5016.7416.1616.4816.48-0.06%625,031
Apr 15, 202616.3816.5415.9016.4916.491.17%678,622
Apr 14, 202616.0416.5115.8316.3016.302.32%795,068
Apr 13, 202616.1016.5515.7215.9315.93-1.06%795,742
Apr 10, 202616.6416.9015.7816.1016.10-3.25%1,212,579
Apr 9, 202615.6016.9915.5516.6416.646.05%1,017,354
Apr 8, 202616.3316.3315.6015.6915.692.89%925,454
Apr 7, 202615.0515.4214.9215.2515.250.53%636,347
Apr 6, 202615.0615.4514.9315.1715.170.73%870,415
Apr 2, 202614.6915.1214.6215.0615.06-0.40%904,353
Apr 1, 202615.1415.9915.0615.1215.121.41%1,138,865
Mar 31, 202613.8414.9213.8314.9114.9111.10%1,345,352
Mar 30, 202613.7513.8113.2113.4213.42-1.83%990,729
Mar 27, 202613.7514.1313.3413.6713.67-3.19%1,203,868
Mar 26, 202613.9014.5913.7114.1214.12-0.35%758,905
Mar 25, 202614.0914.3813.9814.1714.171.72%1,386,157
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