Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
7.07
+0.07 (1.00%)
At close: Nov 2, 2026, 4:00 PM EST
7.25
+0.18 (2.55%)
Pre-market: Nov 3, 2026, 4:01 AM EST
Olema Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.00 | 7.13 | 6.71 | 7.07 | 7.07 | 1.00% | 1,118,785 |
| Oct 30, 2026 | 7.22 | 7.44 | 6.92 | 7.00 | 7.00 | -4.50% | 751,361 |
| Oct 29, 2026 | 7.50 | 7.60 | 7.14 | 7.33 | 7.33 | -2.14% | 1,153,497 |
| Oct 28, 2026 | 6.93 | 7.49 | 6.81 | 7.49 | 7.49 | 6.39% | 1,444,070 |
| Oct 27, 2026 | 6.62 | 7.13 | 6.49 | 7.04 | 7.04 | 6.34% | 2,190,117 |
| Oct 26, 2026 | 6.44 | 6.78 | 6.34 | 6.62 | 6.62 | 3.28% | 1,987,372 |
| Oct 23, 2026 | 6.93 | 6.94 | 6.24 | 6.41 | 6.41 | -8.69% | 1,984,563 |
| Oct 22, 2026 | 6.96 | 7.10 | 6.83 | 7.02 | 7.02 | -0.43% | 1,064,868 |
| Oct 21, 2026 | 7.24 | 7.47 | 7.03 | 7.05 | 7.05 | -2.76% | 1,236,203 |
| Oct 20, 2026 | 7.12 | 7.61 | 7.09 | 7.25 | 7.25 | 1.97% | 1,871,547 |
| Oct 19, 2026 | 6.68 | 7.26 | 6.68 | 7.11 | 7.11 | 8.05% | 1,272,638 |
| Oct 16, 2026 | 6.83 | 6.83 | 6.48 | 6.58 | 6.58 | -4.22% | 1,081,294 |
| Oct 15, 2026 | 6.84 | 6.95 | 6.70 | 6.87 | 6.87 | 1.03% | 1,088,440 |
| Oct 14, 2026 | 6.92 | 7.15 | 6.61 | 6.80 | 6.80 | -3.13% | 1,846,219 |
| Oct 13, 2026 | 7.30 | 7.36 | 6.99 | 7.02 | 7.02 | -4.62% | 2,013,841 |
| Oct 12, 2026 | 7.77 | 7.77 | 7.33 | 7.36 | 7.36 | -5.88% | 1,018,749 |
| Oct 9, 2026 | 7.77 | 8.00 | 7.73 | 7.82 | 7.82 | - | 758,251 |
| Oct 8, 2026 | 7.87 | 8.21 | 7.56 | 7.82 | 7.82 | -1.51% | 1,400,282 |
| Oct 7, 2026 | 7.90 | 8.23 | 7.79 | 7.94 | 7.94 | 0.25% | 819,455 |
| Oct 6, 2026 | 8.28 | 8.29 | 7.80 | 7.92 | 7.92 | -4.00% | 1,038,941 |
| Oct 5, 2026 | 8.28 | 8.30 | 7.85 | 8.25 | 8.25 | 0.30% | 1,006,119 |
| Oct 2, 2026 | 8.39 | 8.52 | 8.10 | 8.23 | 8.23 | -0.54% | 1,071,938 |
| Oct 1, 2026 | 8.58 | 8.66 | 8.19 | 8.27 | 8.27 | -4.28% | 1,009,506 |
| Sep 30, 2026 | 8.59 | 8.86 | 8.42 | 8.64 | 8.64 | 1.17% | 1,542,813 |
| Sep 29, 2026 | 8.60 | 8.73 | 8.46 | 8.54 | 8.54 | -0.81% | 1,081,253 |
| Sep 28, 2026 | 8.71 | 8.85 | 8.40 | 8.61 | 8.61 | -1.60% | 979,229 |
| Sep 25, 2026 | 9.04 | 9.04 | 8.57 | 8.75 | 8.75 | -3.21% | 1,382,802 |
| Sep 24, 2026 | 8.79 | 9.27 | 8.59 | 9.04 | 9.04 | 2.38% | 1,486,203 |
| Sep 23, 2026 | 9.64 | 9.64 | 8.70 | 8.83 | 8.83 | -8.40% | 1,642,260 |
| Sep 22, 2026 | 9.66 | 9.82 | 9.56 | 9.64 | 9.64 | 0.10% | 1,490,505 |
| Sep 21, 2026 | 9.95 | 10.13 | 9.61 | 9.63 | 9.63 | -1.93% | 1,070,360 |
| Sep 18, 2026 | 9.88 | 9.93 | 9.75 | 9.82 | 9.82 | -0.81% | 3,061,450 |
| Sep 17, 2026 | 9.89 | 10.35 | 9.73 | 9.90 | 9.90 | 1.75% | 1,087,923 |
| Sep 16, 2026 | 9.86 | 9.93 | 9.44 | 9.73 | 9.73 | -0.51% | 1,247,711 |
| Sep 15, 2026 | 10.29 | 10.34 | 9.65 | 9.78 | 9.78 | -4.96% | 1,733,328 |
| Sep 14, 2026 | 9.99 | 10.37 | 9.79 | 10.29 | 10.29 | 0.68% | 1,822,830 |
| Sep 11, 2026 | 10.79 | 10.86 | 10.18 | 10.22 | 10.22 | -4.40% | 1,013,488 |
| Sep 10, 2026 | 10.19 | 10.98 | 10.11 | 10.69 | 10.69 | 3.19% | 1,116,381 |
| Sep 9, 2026 | 11.13 | 11.18 | 10.35 | 10.36 | 10.36 | -5.69% | 863,842 |
| Sep 8, 2026 | 10.61 | 11.06 | 10.46 | 10.99 | 10.99 | 2.19% | 736,717 |
| Sep 4, 2026 | 10.61 | 10.85 | 10.57 | 10.75 | 10.75 | 0.19% | 505,266 |
| Sep 3, 2026 | 10.71 | 10.98 | 10.58 | 10.73 | 10.73 | -0.92% | 773,316 |
| Sep 2, 2026 | 10.58 | 11.02 | 10.48 | 10.83 | 10.83 | 2.56% | 866,429 |
| Sep 1, 2026 | 10.36 | 10.63 | 10.28 | 10.56 | 10.56 | 1.25% | 766,112 |
| Aug 31, 2026 | 10.20 | 10.53 | 10.09 | 10.43 | 10.43 | 1.56% | 937,028 |
| Aug 28, 2026 | 10.69 | 10.77 | 10.19 | 10.27 | 10.27 | -4.82% | 740,849 |
| Aug 27, 2026 | 10.70 | 10.92 | 10.62 | 10.79 | 10.79 | -0.55% | 383,347 |
| Aug 26, 2026 | 10.78 | 10.97 | 10.58 | 10.85 | 10.85 | -0.55% | 472,336 |
| Aug 25, 2026 | 10.60 | 11.02 | 10.60 | 10.91 | 10.91 | 4.60% | 799,924 |
| Aug 24, 2026 | 10.58 | 10.62 | 10.29 | 10.43 | 10.43 | -2.43% | 727,325 |