Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
4.990
-0.090 (-1.77%)
At close: Feb 21, 2025, 4:00 PM
5.23
+0.24 (4.81%)
After-hours: Feb 21, 2025, 7:36 PM EST
Olema Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.15 | 5.21 | 4.94 | 4.99 | 4.99 | -1.77% | 505,716 |
| Feb 20, 2025 | 5.15 | 5.24 | 5.02 | 5.08 | 5.08 | -1.55% | 504,637 |
| Feb 19, 2025 | 5.00 | 5.27 | 4.94 | 5.16 | 5.16 | 2.38% | 600,865 |
| Feb 18, 2025 | 5.00 | 5.34 | 5.00 | 5.04 | 5.04 | 1.41% | 560,256 |
| Feb 14, 2025 | 4.84 | 5.14 | 4.82 | 4.97 | 4.97 | 2.90% | 714,814 |
| Feb 13, 2025 | 4.91 | 5.00 | 4.77 | 4.83 | 4.83 | -2.23% | 816,697 |
| Feb 12, 2025 | 5.11 | 5.26 | 4.83 | 4.94 | 4.94 | -5.36% | 1,178,449 |
| Feb 11, 2025 | 5.03 | 5.26 | 4.90 | 5.22 | 5.22 | 1.16% | 574,773 |
| Feb 10, 2025 | 5.73 | 5.82 | 4.78 | 5.16 | 5.16 | -9.31% | 1,276,922 |
| Feb 7, 2025 | 6.25 | 6.40 | 5.68 | 5.69 | 5.69 | -8.96% | 1,236,616 |
| Feb 6, 2025 | 6.63 | 6.63 | 6.23 | 6.25 | 6.25 | -5.73% | 520,664 |
| Feb 5, 2025 | 6.20 | 6.70 | 6.17 | 6.63 | 6.63 | 7.46% | 560,771 |
| Feb 4, 2025 | 5.98 | 6.24 | 5.82 | 6.17 | 6.17 | 3.52% | 601,131 |
| Feb 3, 2025 | 5.92 | 6.14 | 5.81 | 5.96 | 5.96 | -2.45% | 1,605,790 |
| Jan 31, 2025 | 6.37 | 6.61 | 6.02 | 6.11 | 6.11 | -3.48% | 643,491 |
| Jan 30, 2025 | 6.20 | 6.54 | 6.10 | 6.33 | 6.33 | 1.93% | 1,479,208 |
| Jan 29, 2025 | 5.97 | 6.30 | 5.72 | 6.21 | 6.21 | 3.16% | 1,820,931 |
| Jan 28, 2025 | 6.25 | 6.29 | 5.86 | 6.02 | 6.02 | -2.27% | 1,786,144 |
| Jan 27, 2025 | 5.90 | 6.46 | 5.88 | 6.16 | 6.16 | 3.53% | 2,378,624 |
| Jan 24, 2025 | 5.83 | 6.08 | 5.66 | 5.95 | 5.95 | 1.71% | 656,841 |
| Jan 23, 2025 | 5.62 | 5.86 | 5.52 | 5.85 | 5.85 | 2.99% | 613,070 |
| Jan 22, 2025 | 5.50 | 5.77 | 5.46 | 5.68 | 5.68 | 3.27% | 509,781 |
| Jan 21, 2025 | 5.74 | 5.93 | 5.49 | 5.50 | 5.50 | -2.83% | 1,067,648 |
| Jan 17, 2025 | 5.34 | 5.79 | 5.24 | 5.66 | 5.66 | 7.20% | 1,699,204 |
| Jan 16, 2025 | 5.54 | 5.83 | 5.20 | 5.28 | 5.28 | -4.35% | 1,372,943 |
| Jan 15, 2025 | 5.30 | 5.54 | 5.16 | 5.52 | 5.52 | 7.39% | 1,170,310 |
| Jan 14, 2025 | 5.44 | 5.44 | 4.78 | 5.14 | 5.14 | 6.20% | 1,408,995 |
| Jan 13, 2025 | 4.90 | 5.05 | 4.60 | 4.84 | 4.84 | -3.97% | 982,535 |
| Jan 10, 2025 | 5.54 | 5.62 | 4.94 | 5.04 | 5.04 | -12.35% | 1,181,558 |
| Jan 8, 2025 | 5.27 | 5.94 | 5.16 | 5.75 | 5.75 | 9.73% | 2,183,420 |
| Jan 7, 2025 | 5.40 | 5.55 | 5.06 | 5.24 | 5.24 | -4.73% | 2,390,140 |
| Jan 6, 2025 | 5.94 | 6.00 | 5.48 | 5.50 | 5.50 | -6.62% | 1,046,178 |
| Jan 3, 2025 | 5.59 | 6.00 | 5.48 | 5.89 | 5.89 | 5.75% | 1,330,133 |
| Jan 2, 2025 | 5.92 | 6.08 | 5.43 | 5.57 | 5.57 | -4.46% | 905,227 |
| Dec 31, 2024 | 5.61 | 5.98 | 5.58 | 5.83 | 5.83 | 3.92% | 2,083,384 |
| Dec 30, 2024 | 6.02 | 6.15 | 5.59 | 5.61 | 5.61 | -8.78% | 1,754,763 |
| Dec 27, 2024 | 6.23 | 6.38 | 6.03 | 6.15 | 6.15 | -2.69% | 816,379 |
| Dec 26, 2024 | 6.28 | 6.49 | 6.19 | 6.32 | 6.32 | - | 516,915 |
| Dec 24, 2024 | 6.27 | 6.44 | 6.16 | 6.32 | 6.32 | 0.32% | 423,158 |
| Dec 23, 2024 | 6.11 | 6.69 | 6.10 | 6.30 | 6.30 | 3.28% | 779,709 |
| Dec 20, 2024 | 5.76 | 6.21 | 5.69 | 6.10 | 6.10 | 5.35% | 1,282,144 |
| Dec 19, 2024 | 5.92 | 6.00 | 5.56 | 5.79 | 5.79 | -1.03% | 1,466,929 |
| Dec 18, 2024 | 6.36 | 6.36 | 5.63 | 5.85 | 5.85 | -4.72% | 1,759,648 |
| Dec 17, 2024 | 6.25 | 6.51 | 6.08 | 6.14 | 6.14 | -4.66% | 1,362,552 |
| Dec 16, 2024 | 6.83 | 6.87 | 6.25 | 6.44 | 6.44 | -4.59% | 1,095,162 |
| Dec 13, 2024 | 6.63 | 6.75 | 6.25 | 6.75 | 6.75 | 0.45% | 2,675,621 |
| Dec 12, 2024 | 8.39 | 8.55 | 6.50 | 6.72 | 6.72 | -20.10% | 2,992,302 |
| Dec 11, 2024 | 9.74 | 9.79 | 8.22 | 8.41 | 8.41 | -12.76% | 2,120,030 |
| Dec 10, 2024 | 9.50 | 9.76 | 8.85 | 9.64 | 9.64 | 2.12% | 1,111,575 |
| Dec 9, 2024 | 10.37 | 10.64 | 9.44 | 9.44 | 9.44 | -9.67% | 629,117 |
| Dec 6, 2024 | 10.37 | 10.93 | 10.24 | 10.45 | 10.45 | 1.65% | 610,570 |
| Dec 5, 2024 | 10.06 | 10.74 | 9.95 | 10.28 | 10.28 | 1.88% | 420,787 |
| Dec 4, 2024 | 9.91 | 10.32 | 9.84 | 10.09 | 10.09 | 0.90% | 642,552 |
| Dec 3, 2024 | 10.13 | 10.22 | 9.88 | 10.00 | 10.00 | -2.06% | 772,804 |
| Dec 2, 2024 | 10.62 | 10.71 | 9.51 | 10.21 | 10.21 | 0.89% | 1,025,371 |
| Nov 29, 2024 | 10.07 | 10.42 | 10.05 | 10.12 | 10.12 | - | 170,867 |
| Nov 27, 2024 | 9.84 | 10.42 | 9.62 | 10.12 | 10.12 | 4.12% | 379,346 |
| Nov 26, 2024 | 8.88 | 9.99 | 8.48 | 9.72 | 9.72 | 9.09% | 616,312 |
| Nov 25, 2024 | 8.95 | 9.48 | 8.74 | 8.91 | 8.91 | 1.48% | 969,743 |
| Nov 22, 2024 | 8.21 | 8.90 | 7.91 | 8.78 | 8.78 | 11.56% | 1,206,240 |
| Nov 21, 2024 | 8.28 | 8.36 | 7.68 | 7.87 | 7.87 | -4.95% | 1,230,828 |
| Nov 20, 2024 | 8.71 | 8.79 | 8.12 | 8.28 | 8.28 | -5.05% | 357,590 |
| Nov 19, 2024 | 8.59 | 9.00 | 8.34 | 8.72 | 8.72 | 1.04% | 571,066 |
| Nov 18, 2024 | 9.20 | 9.49 | 8.21 | 8.63 | 8.63 | -5.89% | 684,365 |
| Nov 15, 2024 | 10.11 | 10.19 | 9.11 | 9.17 | 9.17 | -9.21% | 591,594 |
| Nov 14, 2024 | 11.43 | 12.26 | 10.10 | 10.10 | 10.10 | -12.02% | 614,997 |
| Nov 13, 2024 | 11.89 | 12.70 | 11.47 | 11.48 | 11.48 | -0.52% | 594,529 |
| Nov 12, 2024 | 12.56 | 12.78 | 11.46 | 11.54 | 11.54 | -9.28% | 650,568 |
| Nov 11, 2024 | 12.65 | 13.06 | 12.47 | 12.72 | 12.72 | 2.58% | 611,016 |
| Nov 8, 2024 | 12.32 | 12.43 | 11.93 | 12.40 | 12.40 | - | 355,179 |
| Nov 7, 2024 | 12.56 | 12.77 | 12.24 | 12.40 | 12.40 | -0.96% | 259,335 |
| Nov 6, 2024 | 13.51 | 13.51 | 12.24 | 12.52 | 12.52 | 3.81% | 660,163 |
| Nov 5, 2024 | 11.78 | 12.09 | 11.68 | 12.06 | 12.06 | 1.69% | 266,404 |
| Nov 4, 2024 | 11.56 | 12.18 | 11.18 | 11.86 | 11.86 | 2.07% | 494,067 |
| Nov 1, 2024 | 11.62 | 11.94 | 11.51 | 11.62 | 11.62 | 0.78% | 295,871 |
| Oct 31, 2024 | 11.59 | 11.64 | 11.33 | 11.53 | 11.53 | -0.86% | 306,364 |
| Oct 30, 2024 | 11.74 | 12.06 | 11.62 | 11.63 | 11.63 | -1.94% | 186,767 |
| Oct 29, 2024 | 11.72 | 12.03 | 11.66 | 11.86 | 11.86 | 0.42% | 243,299 |
| Oct 28, 2024 | 11.70 | 12.28 | 11.66 | 11.81 | 11.81 | 2.25% | 535,034 |
| Oct 25, 2024 | 11.77 | 12.21 | 11.53 | 11.55 | 11.55 | -1.45% | 287,702 |
| Oct 24, 2024 | 11.89 | 11.93 | 11.45 | 11.72 | 11.72 | -1.60% | 245,427 |
| Oct 23, 2024 | 12.48 | 12.82 | 11.91 | 11.91 | 11.91 | -4.41% | 570,991 |
| Oct 22, 2024 | 12.04 | 12.48 | 11.85 | 12.46 | 12.46 | 3.23% | 237,665 |
| Oct 21, 2024 | 12.38 | 12.38 | 11.81 | 12.07 | 12.07 | -2.90% | 347,200 |
| Oct 18, 2024 | 12.32 | 12.47 | 12.21 | 12.43 | 12.43 | 0.97% | 196,131 |
| Oct 17, 2024 | 12.30 | 12.72 | 12.05 | 12.31 | 12.31 | 0.08% | 308,788 |
| Oct 16, 2024 | 11.77 | 12.47 | 11.70 | 12.30 | 12.30 | 5.58% | 359,266 |
| Oct 15, 2024 | 11.74 | 11.76 | 11.37 | 11.65 | 11.65 | -0.68% | 262,414 |
| Oct 14, 2024 | 11.70 | 12.08 | 11.65 | 11.73 | 11.73 | -0.09% | 252,153 |
| Oct 11, 2024 | 11.15 | 11.87 | 11.14 | 11.74 | 11.74 | 5.20% | 456,746 |
| Oct 10, 2024 | 11.12 | 11.52 | 10.98 | 11.16 | 11.16 | -0.89% | 265,163 |
| Oct 9, 2024 | 11.40 | 11.64 | 11.09 | 11.26 | 11.26 | -1.23% | 507,864 |
| Oct 8, 2024 | 11.39 | 11.62 | 11.29 | 11.40 | 11.40 | 0.62% | 248,163 |
| Oct 7, 2024 | 11.53 | 11.54 | 11.23 | 11.33 | 11.33 | -2.33% | 259,692 |
| Oct 4, 2024 | 11.60 | 11.85 | 11.46 | 11.60 | 11.60 | 0.35% | 202,456 |
| Oct 3, 2024 | 11.97 | 12.22 | 11.53 | 11.56 | 11.56 | -4.07% | 557,622 |
| Oct 2, 2024 | 12.16 | 12.29 | 11.81 | 12.05 | 12.05 | -2.03% | 399,520 |
| Oct 1, 2024 | 11.89 | 12.35 | 11.60 | 12.30 | 12.30 | 3.02% | 577,763 |
| Sep 30, 2024 | 12.19 | 12.46 | 11.79 | 11.94 | 11.94 | -2.05% | 240,054 |
| Sep 27, 2024 | 12.43 | 12.63 | 12.00 | 12.19 | 12.19 | -0.25% | 427,023 |