Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
5.08
+0.28 (5.83%)
May 20, 2025, 4:00 PM - Market closed
Olema Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 4.82 | 5.01 | 4.72 | 4.96 | 4.96 | 4.42% | 927,077 |
| Apr 21, 2025 | 4.38 | 4.82 | 4.31 | 4.75 | 4.75 | 7.47% | 897,361 |
| Apr 17, 2025 | 4.26 | 4.44 | 4.22 | 4.42 | 4.42 | 3.76% | 615,574 |
| Apr 16, 2025 | 4.19 | 4.31 | 4.06 | 4.26 | 4.26 | 1.19% | 771,776 |
| Apr 15, 2025 | 4.06 | 4.28 | 4.04 | 4.21 | 4.21 | 3.69% | 719,353 |
| Apr 14, 2025 | 3.84 | 4.09 | 3.77 | 4.06 | 4.06 | 7.69% | 754,577 |
| Apr 11, 2025 | 3.47 | 3.78 | 3.30 | 3.77 | 3.77 | 10.56% | 1,027,043 |
| Apr 10, 2025 | 3.05 | 3.45 | 3.01 | 3.41 | 3.41 | 8.25% | 1,275,585 |
| Apr 9, 2025 | 3.00 | 3.40 | 2.96 | 3.15 | 3.15 | 2.94% | 2,126,550 |
| Apr 8, 2025 | 3.31 | 3.41 | 2.98 | 3.06 | 3.06 | -3.77% | 779,596 |
| Apr 7, 2025 | 3.11 | 3.28 | 2.86 | 3.18 | 3.18 | -2.15% | 1,153,550 |
| Apr 4, 2025 | 3.23 | 3.35 | 3.18 | 3.25 | 3.25 | -2.99% | 1,237,243 |
| Apr 3, 2025 | 3.25 | 3.43 | 3.15 | 3.35 | 3.35 | 0.60% | 1,400,263 |
| Apr 2, 2025 | 3.30 | 3.63 | 3.28 | 3.33 | 3.33 | -0.30% | 2,202,353 |
| Apr 1, 2025 | 3.72 | 3.84 | 3.28 | 3.34 | 3.34 | -11.17% | 1,233,868 |
| Mar 31, 2025 | 4.01 | 4.03 | 3.67 | 3.76 | 3.76 | -8.52% | 1,337,334 |
| Mar 28, 2025 | 4.23 | 4.26 | 4.00 | 4.11 | 4.11 | -2.14% | 261,272 |
| Mar 27, 2025 | 4.15 | 4.23 | 4.02 | 4.20 | 4.20 | 1.45% | 566,642 |
| Mar 26, 2025 | 4.18 | 4.21 | 3.93 | 4.14 | 4.14 | -1.19% | 580,954 |
| Mar 25, 2025 | 4.34 | 4.45 | 4.19 | 4.19 | 4.19 | -3.01% | 542,369 |
| Mar 24, 2025 | 4.30 | 4.42 | 4.23 | 4.32 | 4.32 | 2.13% | 3,604,628 |
| Mar 21, 2025 | 4.09 | 4.29 | 4.03 | 4.23 | 4.23 | 2.67% | 2,079,395 |
| Mar 20, 2025 | 4.03 | 4.36 | 3.94 | 4.12 | 4.12 | 0.24% | 1,062,352 |
| Mar 19, 2025 | 4.57 | 4.75 | 4.10 | 4.11 | 4.11 | -0.72% | 1,103,384 |
| Mar 18, 2025 | 4.36 | 4.36 | 4.09 | 4.14 | 4.14 | -6.97% | 487,497 |
| Mar 17, 2025 | 4.49 | 4.67 | 4.31 | 4.45 | 4.45 | 0.91% | 625,309 |
| Mar 14, 2025 | 4.44 | 4.60 | 4.39 | 4.41 | 4.41 | 0.92% | 607,701 |
| Mar 13, 2025 | 4.50 | 4.56 | 4.33 | 4.37 | 4.37 | -3.10% | 465,761 |
| Mar 12, 2025 | 4.35 | 4.60 | 4.33 | 4.51 | 4.51 | 4.16% | 546,113 |
| Mar 11, 2025 | 4.37 | 4.42 | 3.95 | 4.33 | 4.33 | -2.04% | 1,018,678 |