Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
8.64
-0.08 (-0.92%)
At close: Oct 29, 2025, 4:00 PM EDT
8.12
-0.52 (-6.02%)
After-hours: Oct 29, 2025, 7:28 PM EDT
Olema Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.72 | 8.78 | 8.44 | 8.64 | - | -0.92% | 772,359 |
| Oct 28, 2025 | 8.75 | 9.05 | 8.51 | 8.72 | 8.72 | -0.80% | 849,850 |
| Oct 27, 2025 | 8.18 | 8.84 | 8.10 | 8.79 | 8.79 | 9.46% | 1,155,601 |
| Oct 24, 2025 | 8.25 | 8.33 | 7.94 | 8.03 | 8.03 | -0.74% | 1,137,007 |
| Oct 23, 2025 | 8.23 | 8.32 | 7.80 | 8.09 | 8.09 | -1.22% | 651,301 |
| Oct 22, 2025 | 8.11 | 8.30 | 7.84 | 8.19 | 8.19 | -1.09% | 1,304,579 |
| Oct 21, 2025 | 7.66 | 8.48 | 7.60 | 8.28 | 8.28 | 6.56% | 1,284,126 |
| Oct 20, 2025 | 7.28 | 8.39 | 6.65 | 7.77 | 7.77 | -16.99% | 5,812,318 |
| Oct 17, 2025 | 9.31 | 9.61 | 8.91 | 9.36 | 9.36 | -2.50% | 2,306,121 |
| Oct 16, 2025 | 10.54 | 10.76 | 9.58 | 9.60 | 9.60 | -7.43% | 1,997,950 |
| Oct 15, 2025 | 10.64 | 10.86 | 10.06 | 10.37 | 10.37 | -3.45% | 1,296,671 |
| Oct 14, 2025 | 10.60 | 11.06 | 10.41 | 10.74 | 10.74 | -0.09% | 1,218,126 |
| Oct 13, 2025 | 10.58 | 10.94 | 10.28 | 10.75 | 10.75 | 1.70% | 600,141 |
| Oct 10, 2025 | 10.80 | 11.34 | 10.40 | 10.57 | 10.57 | -1.03% | 1,568,550 |
| Oct 9, 2025 | 10.72 | 10.88 | 10.43 | 10.68 | 10.68 | -0.47% | 1,080,376 |
| Oct 8, 2025 | 10.83 | 11.06 | 10.51 | 10.73 | 10.73 | 2.78% | 939,971 |
| Oct 7, 2025 | 11.06 | 11.14 | 10.24 | 10.44 | 10.44 | -5.61% | 1,117,704 |
| Oct 6, 2025 | 11.25 | 11.47 | 10.99 | 11.06 | 11.06 | -0.36% | 1,160,614 |
| Oct 3, 2025 | 11.14 | 11.54 | 11.08 | 11.10 | 11.10 | -0.36% | 787,823 |
| Oct 2, 2025 | 11.06 | 11.27 | 10.11 | 11.14 | 11.14 | 0.91% | 1,288,092 |
| Oct 1, 2025 | 9.86 | 11.50 | 9.67 | 11.04 | 11.04 | 12.77% | 2,269,819 |
| Sep 30, 2025 | 9.54 | 9.92 | 9.45 | 9.79 | 9.79 | 2.62% | 1,707,060 |
| Sep 29, 2025 | 9.50 | 9.77 | 9.26 | 9.54 | 9.54 | 0.32% | 1,376,453 |
| Sep 26, 2025 | 8.28 | 9.54 | 8.19 | 9.51 | 9.51 | 16.12% | 1,408,804 |
| Sep 25, 2025 | 8.24 | 8.43 | 8.01 | 8.19 | 8.19 | -1.92% | 523,568 |
| Sep 24, 2025 | 8.80 | 8.87 | 8.32 | 8.35 | 8.35 | -5.01% | 930,962 |
| Sep 23, 2025 | 8.51 | 8.90 | 8.41 | 8.79 | 8.79 | 5.52% | 1,162,332 |
| Sep 22, 2025 | 8.22 | 8.90 | 7.66 | 8.33 | 8.33 | 1.96% | 1,118,616 |
| Sep 19, 2025 | 8.51 | 8.64 | 8.01 | 8.17 | 8.17 | -4.00% | 1,677,378 |
| Sep 18, 2025 | 7.90 | 8.57 | 7.82 | 8.51 | 8.51 | 9.81% | 1,048,329 |
| Sep 17, 2025 | 7.89 | 8.04 | 7.66 | 7.75 | 7.75 | -1.77% | 695,154 |
| Sep 16, 2025 | 8.03 | 8.40 | 7.75 | 7.89 | 7.89 | -1.38% | 962,068 |
| Sep 15, 2025 | 7.77 | 8.05 | 7.49 | 8.00 | 8.00 | 2.96% | 1,244,213 |
| 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 |