Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
8.00
+0.23 (2.96%)
At close: Sep 15, 2025, 4:00 PM EDT
8.00
0.00 (0.00%)
After-hours: Sep 15, 2025, 5:25 PM EDT
Olema Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.77 | 8.05 | 7.49 | 8.00 | 8.00 | 2.96% | 1,243,876 |
| 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% | 1,821,500 |
| 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 |
| Jul 16, 2025 | 4.78 | 4.78 | 4.42 | 4.56 | 4.56 | -0.65% | 362,153 |
| Jul 15, 2025 | 4.87 | 4.97 | 4.59 | 4.59 | 4.59 | -4.97% | 344,326 |
| Jul 14, 2025 | 4.62 | 4.86 | 4.61 | 4.83 | 4.83 | 3.87% | 322,020 |
| Jul 11, 2025 | 4.85 | 4.85 | 4.60 | 4.65 | 4.65 | -4.12% | 300,510 |
| Jul 10, 2025 | 4.98 | 4.99 | 4.76 | 4.85 | 4.85 | -2.81% | 383,419 |
| Jul 9, 2025 | 4.65 | 5.01 | 4.64 | 4.99 | 4.99 | 7.78% | 457,001 |
| Jul 8, 2025 | 4.45 | 4.64 | 4.42 | 4.63 | 4.63 | 4.04% | 500,943 |
| Jul 7, 2025 | 4.57 | 4.57 | 4.38 | 4.45 | 4.45 | -2.63% | 514,135 |