Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
4.110
-0.090 (-2.14%)
At close: Mar 28, 2025, 4:00 PM
4.214
+0.104 (2.54%)
After-hours: Mar 28, 2025, 5:14 PM EDT
Olema Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 4.46 | 4.63 | 4.28 | 4.42 | 4.42 | -4.12% | 851,887 |
| Mar 7, 2025 | 4.50 | 4.66 | 4.35 | 4.61 | 4.61 | 2.67% | 437,621 |
| Mar 6, 2025 | 4.13 | 4.65 | 4.12 | 4.49 | 4.49 | 5.40% | 636,470 |
| Mar 5, 2025 | 4.23 | 4.35 | 4.13 | 4.26 | 4.26 | 1.43% | 791,145 |
| Mar 4, 2025 | 4.19 | 4.45 | 4.07 | 4.20 | 4.20 | -0.24% | 1,275,531 |
| Mar 3, 2025 | 4.36 | 4.58 | 4.18 | 4.21 | 4.21 | -3.66% | 1,249,116 |
| Feb 28, 2025 | 4.39 | 4.50 | 4.29 | 4.37 | 4.37 | -0.91% | 1,379,914 |
| Feb 27, 2025 | 4.61 | 4.68 | 4.29 | 4.41 | 4.41 | -4.13% | 978,176 |
| Feb 26, 2025 | 4.65 | 4.77 | 4.55 | 4.60 | 4.60 | -1.29% | 913,777 |
| Feb 25, 2025 | 4.83 | 4.91 | 4.54 | 4.66 | 4.66 | -3.32% | 704,165 |
| Feb 24, 2025 | 5.07 | 5.07 | 4.79 | 4.82 | 4.82 | -3.41% | 687,713 |
| Feb 21, 2025 | 5.15 | 5.21 | 4.94 | 4.99 | 4.99 | -1.77% | 505,716 |
| Feb 20, 2025 | 5.15 | 5.24 | 5.02 | 5.08 | 5.08 | -1.55% | 504,637 |
| Feb 19, 2025 | 5.00 | 5.27 | 4.94 | 5.16 | 5.16 | 2.38% | 600,865 |
| Feb 18, 2025 | 5.00 | 5.34 | 5.00 | 5.04 | 5.04 | 1.41% | 560,256 |
| Feb 14, 2025 | 4.84 | 5.14 | 4.82 | 4.97 | 4.97 | 2.90% | 714,814 |
| Feb 13, 2025 | 4.91 | 5.00 | 4.77 | 4.83 | 4.83 | -2.23% | 816,697 |
| Feb 12, 2025 | 5.11 | 5.26 | 4.83 | 4.94 | 4.94 | -5.36% | 1,178,449 |
| Feb 11, 2025 | 5.03 | 5.26 | 4.90 | 5.22 | 5.22 | 1.16% | 574,773 |
| Feb 10, 2025 | 5.73 | 5.82 | 4.78 | 5.16 | 5.16 | -9.31% | 1,276,922 |
| Feb 7, 2025 | 6.25 | 6.40 | 5.68 | 5.69 | 5.69 | -8.96% | 1,236,616 |
| Feb 6, 2025 | 6.63 | 6.63 | 6.23 | 6.25 | 6.25 | -5.73% | 520,664 |
| Feb 5, 2025 | 6.20 | 6.70 | 6.17 | 6.63 | 6.63 | 7.46% | 560,771 |
| Feb 4, 2025 | 5.98 | 6.24 | 5.82 | 6.17 | 6.17 | 3.52% | 601,131 |
| Feb 3, 2025 | 5.92 | 6.14 | 5.81 | 5.96 | 5.96 | -2.45% | 1,605,790 |
| Jan 31, 2025 | 6.37 | 6.61 | 6.02 | 6.11 | 6.11 | -3.48% | 643,491 |
| Jan 30, 2025 | 6.20 | 6.54 | 6.10 | 6.33 | 6.33 | 1.93% | 1,479,208 |
| Jan 29, 2025 | 5.97 | 6.30 | 5.72 | 6.21 | 6.21 | 3.16% | 1,820,931 |
| Jan 28, 2025 | 6.25 | 6.29 | 5.86 | 6.02 | 6.02 | -2.27% | 1,786,144 |
| Jan 27, 2025 | 5.90 | 6.46 | 5.88 | 6.16 | 6.16 | 3.53% | 2,378,624 |
| Jan 24, 2025 | 5.83 | 6.08 | 5.66 | 5.95 | 5.95 | 1.71% | 656,841 |
| Jan 23, 2025 | 5.62 | 5.86 | 5.52 | 5.85 | 5.85 | 2.99% | 613,070 |
| Jan 22, 2025 | 5.50 | 5.77 | 5.46 | 5.68 | 5.68 | 3.27% | 509,781 |
| Jan 21, 2025 | 5.74 | 5.93 | 5.49 | 5.50 | 5.50 | -2.83% | 1,067,648 |
| Jan 17, 2025 | 5.34 | 5.79 | 5.24 | 5.66 | 5.66 | 7.20% | 1,699,204 |
| Jan 16, 2025 | 5.54 | 5.83 | 5.20 | 5.28 | 5.28 | -4.35% | 1,372,943 |