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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.728.788.448.64--0.92%772,359
Oct 28, 20258.759.058.518.728.72-0.80%849,850
Oct 27, 20258.188.848.108.798.799.46%1,155,601
Oct 24, 20258.258.337.948.038.03-0.74%1,137,007
Oct 23, 20258.238.327.808.098.09-1.22%651,301
Oct 22, 20258.118.307.848.198.19-1.09%1,304,579
Oct 21, 20257.668.487.608.288.286.56%1,284,126
Oct 20, 20257.288.396.657.777.77-16.99%5,812,318
Oct 17, 20259.319.618.919.369.36-2.50%2,306,121
Oct 16, 202510.5410.769.589.609.60-7.43%1,997,950
Oct 15, 202510.6410.8610.0610.3710.37-3.45%1,296,671
Oct 14, 202510.6011.0610.4110.7410.74-0.09%1,218,126
Oct 13, 202510.5810.9410.2810.7510.751.70%600,141
Oct 10, 202510.8011.3410.4010.5710.57-1.03%1,568,550
Oct 9, 202510.7210.8810.4310.6810.68-0.47%1,080,376
Oct 8, 202510.8311.0610.5110.7310.732.78%939,971
Oct 7, 202511.0611.1410.2410.4410.44-5.61%1,117,704
Oct 6, 202511.2511.4710.9911.0611.06-0.36%1,160,614
Oct 3, 202511.1411.5411.0811.1011.10-0.36%787,823
Oct 2, 202511.0611.2710.1111.1411.140.91%1,288,092
Oct 1, 20259.8611.509.6711.0411.0412.77%2,269,819
Sep 30, 20259.549.929.459.799.792.62%1,707,060
Sep 29, 20259.509.779.269.549.540.32%1,376,453
Sep 26, 20258.289.548.199.519.5116.12%1,408,804
Sep 25, 20258.248.438.018.198.19-1.92%523,568
Sep 24, 20258.808.878.328.358.35-5.01%930,962
Sep 23, 20258.518.908.418.798.795.52%1,162,332
Sep 22, 20258.228.907.668.338.331.96%1,118,616
Sep 19, 20258.518.648.018.178.17-4.00%1,677,378
Sep 18, 20257.908.577.828.518.519.81%1,048,329
Sep 17, 20257.898.047.667.757.75-1.77%695,154
Sep 16, 20258.038.407.757.897.89-1.38%962,068
Sep 15, 20257.778.057.498.008.002.96%1,244,213
Sep 12, 20257.988.207.757.777.77-2.88%1,345,364
Sep 11, 20257.818.257.818.008.002.43%999,481
Sep 10, 20257.457.947.407.817.814.97%1,619,847
Sep 9, 20257.447.567.227.447.44-1.85%921,366
Sep 8, 20258.488.527.527.587.58-8.78%1,467,903
Sep 5, 20256.358.446.358.318.3130.87%3,852,474
Sep 4, 20256.326.405.996.356.350.95%3,051,244
Sep 3, 20256.436.856.056.296.29-2.78%1,821,500
Sep 2, 20255.486.505.366.476.4718.50%1,389,979
Aug 29, 20255.525.645.395.465.46-1.09%303,190
Aug 28, 20255.745.815.505.525.52-3.83%298,927
Aug 27, 20255.725.855.665.745.740.17%274,263
Aug 26, 20255.605.745.545.735.732.50%159,644
Aug 25, 20255.755.785.585.595.59-2.95%231,946
Aug 22, 20255.565.975.565.765.763.97%432,641
Aug 21, 20255.415.735.355.545.541.65%398,691
Aug 20, 20255.415.525.345.455.450.37%287,967