Olema Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	16.32	16.40	14.90	15.06	15.06	-9.31%	1,595,630
Mar 16, 2026	15.10	16.80	15.01	16.60	16.60	12.85%	2,248,814
Mar 13, 2026	15.22	15.50	14.36	14.71	14.71	-1.34%	1,237,601
Mar 12, 2026	15.58	15.70	14.62	14.91	14.91	-4.48%	1,591,472
Mar 11, 2026	15.50	16.25	15.26	15.61	15.61	-0.95%	1,930,418
Mar 10, 2026	16.39	17.23	15.51	15.76	15.76	-1.50%	3,605,962
Mar 9, 2026	13.54	18.62	12.99	16.00	16.00	-25.75%	13,933,498
Mar 6, 2026	21.76	22.44	21.20	21.55	21.55	-4.48%	1,125,065
Mar 5, 2026	23.95	24.40	22.32	22.56	22.56	-7.31%	1,760,864
Mar 4, 2026	23.94	24.71	23.53	24.34	24.34	3.88%	1,349,562
Mar 3, 2026	23.37	23.96	22.88	23.43	23.43	-2.46%	1,019,735
Mar 2, 2026	23.51	24.18	23.39	24.02	24.02	-0.74%	847,314
Feb 27, 2026	24.19	25.17	24.00	24.20	24.20	-0.78%	1,477,399
Feb 26, 2026	24.11	24.45	23.57	24.39	24.39	1.20%	796,133
Feb 25, 2026	24.88	25.31	23.75	24.10	24.10	-2.39%	953,041
Feb 24, 2026	24.16	25.20	23.66	24.69	24.69	1.35%	1,625,423
Feb 23, 2026	24.11	24.53	23.38	24.36	24.36	1.16%	1,311,698
Feb 20, 2026	23.45	24.65	23.39	24.08	24.08	1.13%	1,077,018
Feb 19, 2026	22.03	24.00	22.03	23.81	23.81	6.25%	1,666,829
Feb 18, 2026	22.58	23.02	22.25	22.41	22.41	-0.93%	1,032,930
Feb 17, 2026	22.33	23.28	22.01	22.62	22.62	0.13%	955,809
Feb 13, 2026	23.66	24.03	22.42	22.59	22.59	-4.88%	857,442
Feb 12, 2026	23.85	24.32	22.79	23.75	23.75	0.42%	1,264,543
Feb 11, 2026	23.48	23.78	22.40	23.65	23.65	1.20%	1,689,758
Feb 10, 2026	24.93	25.05	23.28	23.37	23.37	-6.33%	2,201,159
Feb 9, 2026	25.36	26.25	24.29	24.95	24.95	-1.62%	741,664
Feb 6, 2026	25.57	26.48	25.24	25.36	25.36	1.40%	962,285
Feb 5, 2026	26.41	27.13	24.91	25.01	25.01	-5.05%	1,114,595
Feb 4, 2026	26.21	26.61	25.13	26.34	26.34	0.77%	2,102,577
Feb 3, 2026	25.40	27.59	24.95	26.14	26.14	1.91%	1,465,698
Feb 2, 2026	23.44	26.32	23.04	25.65	25.65	-0.27%	3,408,498
Jan 30, 2026	25.57	26.22	25.13	25.72	25.72	-1.30%	1,210,659
Jan 29, 2026	24.57	26.61	24.36	26.06	26.06	6.06%	1,200,735
Jan 28, 2026	26.10	26.36	24.26	24.57	24.57	-5.86%	846,699
Jan 27, 2026	24.96	26.23	24.87	26.10	26.10	4.03%	827,658
Jan 26, 2026	24.94	26.06	24.71	25.09	25.09	-0.55%	633,355
Jan 23, 2026	26.05	26.18	25.10	25.23	25.23	-4.50%	766,565
Jan 22, 2026	26.16	27.86	25.91	26.42	26.42	0.49%	1,391,873
Jan 21, 2026	26.14	26.80	25.83	26.29	26.29	-1.61%	723,757
Jan 20, 2026	26.25	27.14	26.13	26.72	26.72	-1.55%	845,124
Jan 16, 2026	29.14	29.50	27.04	27.14	27.14	-7.02%	872,235
Jan 15, 2026	28.30	29.22	27.77	29.19	29.19	1.46%	1,138,243
Jan 14, 2026	27.80	29.47	27.56	28.77	28.77	3.16%	1,326,924
Jan 13, 2026	28.23	28.51	26.93	27.89	27.89	-3.13%	1,042,728
Jan 12, 2026	28.11	29.34	27.55	28.79	28.79	2.53%	2,027,324
Jan 9, 2026	26.01	28.20	25.79	28.08	28.08	9.82%	2,542,770
Jan 8, 2026	26.32	26.86	24.60	25.57	25.57	-5.54%	1,306,707
Jan 7, 2026	25.55	27.38	25.12	27.07	27.07	8.11%	1,738,370
Jan 6, 2026	25.00	25.25	23.85	25.04	25.04	-0.24%	1,166,458
Jan 5, 2026	25.28	25.56	24.51	25.10	25.10	-0.71%	1,482,982