Skip to main content
logo
Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
24.08
+0.27 (1.13%)
At close: Feb 20, 2026, 4:00 PM EST
23.61
-0.47 (-1.95%)
After-hours: Feb 20, 2026, 6:35 PM EST

Olema Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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