Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
4.570
+0.030 (0.66%)
At close: Jul 3, 2025, 1:00 PM
4.400
-0.170 (-3.72%)
After-hours: Jul 3, 2025, 3:57 PM EDT
Olema Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.60 | 4.67 | 4.45 | 4.57 | 4.57 | 0.66% | 210,209 |
| Jul 2, 2025 | 4.39 | 4.70 | 4.39 | 4.54 | 4.54 | 3.89% | 613,170 |
| Jul 1, 2025 | 4.23 | 4.49 | 4.12 | 4.37 | 4.37 | 2.58% | 585,009 |
| Jun 30, 2025 | 4.56 | 4.73 | 4.25 | 4.26 | 4.26 | -7.79% | 1,084,256 |
| Jun 27, 2025 | 4.57 | 4.64 | 4.49 | 4.62 | 4.62 | 1.32% | 3,459,062 |
| Jun 26, 2025 | 4.73 | 4.80 | 4.45 | 4.56 | 4.56 | -4.00% | 859,418 |
| Jun 25, 2025 | 4.69 | 4.79 | 4.52 | 4.75 | 4.75 | 1.28% | 721,828 |
| Jun 24, 2025 | 4.19 | 4.78 | 4.17 | 4.69 | 4.69 | 11.93% | 1,031,857 |
| Jun 23, 2025 | 4.13 | 4.24 | 4.02 | 4.19 | 4.19 | 1.45% | 870,224 |
| Jun 20, 2025 | 4.13 | 4.29 | 4.04 | 4.13 | 4.13 | 0.73% | 1,027,571 |
| Jun 18, 2025 | 4.00 | 4.17 | 3.90 | 4.10 | 4.10 | 2.24% | 644,292 |
| Jun 17, 2025 | 4.18 | 4.29 | 3.99 | 4.01 | 4.01 | -4.30% | 915,372 |
| Jun 16, 2025 | 4.18 | 4.27 | 4.07 | 4.19 | 4.19 | 0.48% | 1,111,579 |
| Jun 13, 2025 | 3.96 | 4.20 | 3.89 | 4.17 | 4.17 | 2.71% | 942,505 |
| Jun 12, 2025 | 4.04 | 4.20 | 3.92 | 4.06 | 4.06 | -0.49% | 508,634 |
| Jun 11, 2025 | 4.24 | 4.27 | 4.05 | 4.08 | 4.08 | -3.09% | 746,706 |
| Jun 10, 2025 | 4.46 | 4.57 | 4.14 | 4.21 | 4.21 | -3.88% | 1,292,315 |
| Jun 9, 2025 | 4.51 | 4.59 | 4.26 | 4.38 | 4.38 | -1.79% | 790,505 |
| Jun 6, 2025 | 4.20 | 4.59 | 4.20 | 4.46 | 4.46 | 5.94% | 995,786 |
| Jun 5, 2025 | 4.21 | 4.28 | 3.97 | 4.21 | 4.21 | -0.24% | 848,501 |
| Jun 4, 2025 | 4.18 | 4.25 | 3.90 | 4.22 | 4.22 | 4.20% | 1,124,190 |
| Jun 3, 2025 | 4.50 | 4.57 | 4.02 | 4.05 | 4.05 | -7.43% | 1,870,093 |
| Jun 2, 2025 | 5.34 | 5.35 | 4.33 | 4.38 | 4.38 | -17.14% | 1,448,293 |
| May 30, 2025 | 5.22 | 5.36 | 5.05 | 5.28 | 5.28 | -0.38% | 361,624 |
| May 29, 2025 | 4.99 | 5.61 | 4.80 | 5.30 | 5.30 | 6.85% | 780,606 |
| May 28, 2025 | 5.15 | 5.24 | 4.95 | 4.96 | 4.96 | -3.69% | 487,564 |
| May 27, 2025 | 5.12 | 5.32 | 5.03 | 5.15 | 5.15 | 2.18% | 570,941 |
| May 23, 2025 | 5.08 | 5.18 | 4.98 | 5.04 | 5.04 | -2.33% | 519,216 |
| May 22, 2025 | 4.97 | 5.19 | 4.90 | 5.16 | 5.16 | 2.99% | 387,870 |
| May 21, 2025 | 5.02 | 5.06 | 4.84 | 5.01 | 5.01 | -1.38% | 526,998 |
| May 20, 2025 | 4.80 | 5.10 | 4.80 | 5.08 | 5.08 | 5.83% | 527,132 |
| May 19, 2025 | 4.61 | 4.85 | 4.51 | 4.80 | 4.80 | 1.91% | 505,603 |
| May 16, 2025 | 4.68 | 4.78 | 4.56 | 4.71 | 4.71 | 0.43% | 479,940 |
| May 15, 2025 | 4.50 | 4.69 | 4.36 | 4.69 | 4.69 | 4.22% | 420,971 |
| May 14, 2025 | 4.97 | 5.08 | 4.06 | 4.50 | 4.50 | -3.85% | 872,283 |
| May 13, 2025 | 4.78 | 4.88 | 4.52 | 4.68 | 4.68 | -1.68% | 528,861 |
| May 12, 2025 | 4.70 | 4.96 | 4.62 | 4.76 | 4.76 | 3.48% | 651,707 |
| May 9, 2025 | 4.70 | 4.80 | 4.51 | 4.60 | 4.60 | -1.50% | 469,271 |
| May 8, 2025 | 4.62 | 4.80 | 4.41 | 4.67 | 4.67 | 0.86% | 487,842 |
| May 7, 2025 | 4.60 | 4.69 | 4.35 | 4.63 | 4.63 | 0.65% | 591,835 |
| May 6, 2025 | 5.50 | 5.66 | 4.40 | 4.60 | 4.60 | -17.27% | 1,634,018 |
| May 5, 2025 | 5.67 | 5.69 | 5.33 | 5.56 | 5.56 | -1.07% | 1,973,285 |
| May 2, 2025 | 5.35 | 5.74 | 5.33 | 5.62 | 5.62 | 6.24% | 983,186 |
| May 1, 2025 | 5.13 | 5.32 | 5.06 | 5.29 | 5.29 | 2.52% | 762,285 |
| Apr 30, 2025 | 4.98 | 5.25 | 4.95 | 5.16 | 5.16 | 2.38% | 707,166 |
| Apr 29, 2025 | 4.89 | 5.15 | 4.85 | 5.04 | 5.04 | 3.07% | 513,820 |
| Apr 28, 2025 | 4.93 | 5.00 | 4.66 | 4.89 | 4.89 | -0.41% | 708,824 |
| Apr 25, 2025 | 5.02 | 5.02 | 4.79 | 4.91 | 4.91 | -3.73% | 719,331 |
| Apr 24, 2025 | 5.01 | 5.16 | 4.85 | 5.10 | 5.10 | 1.80% | 744,859 |
| Apr 23, 2025 | 5.03 | 5.25 | 4.93 | 5.01 | 5.01 | 1.01% | 1,232,805 |