Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
4.710
+0.140 (3.06%)
At close: Jul 25, 2025, 4:00 PM
4.710
0.00 (0.00%)
After-hours: Jul 25, 2025, 5:22 PM EDT

Olema Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20254.544.824.544.714.713.06%490,060
Jul 24, 20254.664.724.494.574.57-1.93%300,578
Jul 23, 20254.554.764.484.664.662.64%336,609
Jul 22, 20254.564.704.404.544.54-1.09%444,854
Jul 21, 20254.464.724.414.594.594.08%481,310
Jul 18, 20254.574.714.374.414.41-2.22%287,496
Jul 17, 20254.524.664.494.514.51-1.10%334,123
Jul 16, 20254.784.784.424.564.56-0.65%362,153
Jul 15, 20254.874.974.594.594.59-4.97%344,326
Jul 14, 20254.624.864.614.834.833.87%322,020
Jul 11, 20254.854.854.604.654.65-4.12%300,510
Jul 10, 20254.984.994.764.854.85-2.81%383,419
Jul 9, 20254.655.014.644.994.997.78%457,001
Jul 8, 20254.454.644.424.634.634.04%500,943
Jul 7, 20254.574.574.384.454.45-2.63%514,135
Jul 3, 20254.604.674.454.574.570.66%210,218
Jul 2, 20254.394.704.394.544.543.89%613,170
Jul 1, 20254.234.494.124.374.372.58%585,009
Jun 30, 20254.564.734.254.264.26-7.79%1,084,256
Jun 27, 20254.574.644.494.624.621.32%3,459,062
Jun 26, 20254.734.804.454.564.56-4.00%859,418
Jun 25, 20254.694.794.524.754.751.28%721,828
Jun 24, 20254.194.784.174.694.6911.93%1,031,857
Jun 23, 20254.134.244.024.194.191.45%870,224
Jun 20, 20254.134.294.044.134.130.73%1,027,571
Jun 18, 20254.004.173.904.104.102.24%644,292
Jun 17, 20254.184.293.994.014.01-4.30%915,372
Jun 16, 20254.184.274.074.194.190.48%1,111,579
Jun 13, 20253.964.203.894.174.172.71%942,505
Jun 12, 20254.044.203.924.064.06-0.49%508,634
Jun 11, 20254.244.274.054.084.08-3.09%746,706
Jun 10, 20254.464.574.144.214.21-3.88%1,292,315
Jun 9, 20254.514.594.264.384.38-1.79%790,505
Jun 6, 20254.204.594.204.464.465.94%995,786
Jun 5, 20254.214.283.974.214.21-0.24%848,501
Jun 4, 20254.184.253.904.224.224.20%1,124,190
Jun 3, 20254.504.574.024.054.05-7.43%1,870,093
Jun 2, 20255.345.354.334.384.38-17.14%1,448,293
May 30, 20255.225.365.055.285.28-0.38%361,624
May 29, 20254.995.614.805.305.306.85%780,606
May 28, 20255.155.244.954.964.96-3.69%487,564
May 27, 20255.125.325.035.155.152.18%570,941
May 23, 20255.085.184.985.045.04-2.33%519,216
May 22, 20254.975.194.905.165.162.99%387,870
May 21, 20255.025.064.845.015.01-1.38%526,998
May 20, 20254.805.104.805.085.085.83%527,132
May 19, 20254.614.854.514.804.801.91%505,603
May 16, 20254.684.784.564.714.710.43%479,940
May 15, 20254.504.694.364.694.694.22%420,971
May 14, 20254.975.084.064.504.50-3.85%872,283