Skip to main content
logo
Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
25.72
-0.34 (-1.30%)
At close: Jan 30, 2026, 4:00 PM EST
24.99
-0.73 (-2.84%)
After-hours: Jan 30, 2026, 6:42 PM EST

Olema Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 202527.3728.8226.3327.9827.982.83%2,339,990
Dec 5, 202527.8628.2525.9427.2127.21-1.56%2,164,381
Dec 4, 202527.2628.4526.9327.6427.641.43%2,862,046
Dec 3, 202527.1527.8526.6227.2527.250.37%2,763,254
Dec 2, 202527.9428.2926.2027.1527.15-2.86%2,636,648
Dec 1, 202527.5728.6627.4027.9527.95-1.31%2,409,329
Nov 28, 202528.1228.8027.4428.3228.320.71%1,099,171
Nov 26, 202526.0829.5125.8028.1228.127.86%4,124,918
Nov 25, 202525.0526.5724.7626.0726.074.07%3,780,769
Nov 24, 202523.2125.0822.5725.0525.058.11%5,378,433
Nov 21, 202521.4923.3020.0323.1723.175.27%5,200,251
Nov 20, 202520.5224.8320.0322.0122.0113.28%12,277,775
Nov 19, 202519.8123.8419.1719.4319.43-3.53%18,827,900
Nov 18, 202526.4627.1718.1120.1420.14136.38%87,328,043