Skip to main content
logo
Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
15.25
+0.08 (0.53%)
At close: Apr 7, 2026, 4:00 PM EDT
16.03
+0.78 (5.10%)
Pre-market: Apr 8, 2026, 7:02 AM EDT

Olema Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202615.0515.4214.9215.2515.250.53%636,116
Apr 6, 202615.0615.4514.9315.1715.170.73%870,231
Apr 2, 202614.6915.1214.6215.0615.06-0.40%904,353
Apr 1, 202615.1415.9915.0615.1215.121.41%1,138,855
Mar 31, 202613.8414.9213.8314.9114.9111.10%1,345,141
Mar 30, 202613.7513.8113.2113.4213.42-1.83%990,697
Mar 27, 202613.7514.1313.3413.6713.67-3.19%1,203,868
Mar 26, 202613.9014.5913.7114.1214.12-0.35%745,892
Mar 25, 202614.0914.3813.9814.1714.171.72%1,386,046
Mar 24, 202613.7214.1313.1113.9313.93-0.29%1,484,478
Mar 23, 202614.6714.9113.9313.9713.97-0.78%1,414,187
Mar 20, 202614.9615.0114.0414.0814.08-5.88%8,304,999
Mar 19, 202614.5515.0514.3614.9614.962.71%1,503,102
Mar 18, 202615.3315.4714.2814.5714.57-3.25%1,356,334
Mar 17, 202616.3216.4014.9015.0615.06-9.31%1,595,938
Mar 16, 202615.1016.8015.0116.6016.6012.85%2,250,120
Mar 13, 202615.2215.5014.3614.7114.71-1.34%1,259,017
Mar 12, 202615.5815.7014.6214.9114.91-4.48%1,591,512
Mar 11, 202615.5016.2515.2615.6115.61-0.95%1,930,828
Mar 10, 202616.3917.2315.5115.7615.76-1.50%3,777,760
Mar 9, 202613.5418.6212.9916.0016.00-25.75%13,980,094
Mar 6, 202621.7622.4421.2021.5521.55-4.48%1,125,238
Mar 5, 202623.9524.4022.3222.5622.56-7.31%1,760,864
Mar 4, 202623.9424.7123.5324.3424.343.88%1,349,860
Mar 3, 202623.3723.9622.8823.4323.43-2.46%1,019,740
Mar 2, 202623.5124.1823.3924.0224.02-0.74%851,997
Feb 27, 202624.1925.1724.0024.2024.20-0.78%1,491,221
Feb 26, 202624.1124.4523.5724.3924.391.20%796,148
Feb 25, 202624.8825.3123.7524.1024.10-2.39%958,397
Feb 24, 202624.1625.2023.6624.6924.691.35%1,629,201
Feb 23, 202624.1124.5323.3824.3624.361.16%1,317,879
Feb 20, 202623.4524.6523.3924.0824.081.13%1,077,018
Feb 19, 202622.0324.0022.0323.8123.816.25%1,670,009
Feb 18, 202622.5823.0222.2522.4122.41-0.93%1,032,962
Feb 17, 202622.3323.2822.0122.6222.620.13%955,930
Feb 13, 202623.6624.0322.4222.5922.59-4.88%857,442
Feb 12, 202623.8524.3222.7923.7523.750.42%1,264,678
Feb 11, 202623.4823.7822.4023.6523.651.20%1,837,861
Feb 10, 202624.9325.0523.2823.3723.37-6.33%2,205,040
Feb 9, 202625.3626.2524.2924.9524.95-1.62%741,781
Feb 6, 202625.5726.4825.2425.3625.361.40%962,290
Feb 5, 202626.4127.1324.9125.0125.01-5.05%1,115,481
Feb 4, 202626.2126.6125.1326.3426.340.77%2,124,427
Feb 3, 202625.4027.5924.9526.1426.141.91%1,471,298
Feb 2, 202623.4426.3223.0425.6525.65-0.27%3,409,780
Jan 30, 202625.5726.2225.1325.7225.72-1.30%1,210,704
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