Olema Pharmaceuticals, Inc. (OLMA)

Olema Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	10.40	10.46	9.87	9.96	9.96	-3.39%	1,250,468
Jun 5, 2026	10.60	10.75	10.02	10.31	10.31	-3.46%	1,885,157
Jun 4, 2026	10.76	11.00	10.47	10.68	10.68	1.62%	1,062,214
Jun 3, 2026	10.66	11.01	10.32	10.51	10.51	-1.68%	1,400,935
Jun 2, 2026	12.49	12.61	10.66	10.69	10.69	-15.89%	2,735,442
Jun 1, 2026	13.09	13.22	12.19	12.71	12.71	-3.64%	1,345,515
May 29, 2026	12.78	13.20	12.59	13.19	13.19	3.37%	1,601,027
May 28, 2026	12.86	12.95	12.44	12.76	12.76	-1.16%	1,157,308
May 27, 2026	13.58	14.01	12.87	12.91	12.91	-4.72%	955,578
May 26, 2026	13.77	13.92	13.28	13.55	13.55	-0.95%	1,069,125
May 22, 2026	13.89	14.29	13.20	13.68	13.68	-2.70%	1,064,090
May 21, 2026	13.71	14.26	13.54	14.06	14.06	0.72%	1,074,008
May 20, 2026	13.22	13.99	13.16	13.96	13.96	6.56%	812,869
May 19, 2026	12.81	13.24	12.63	13.10	13.10	1.55%	934,767
May 18, 2026	13.74	13.91	12.86	12.90	12.90	-5.08%	1,636,600
May 15, 2026	13.53	13.71	13.05	13.59	13.59	-1.66%	1,223,931
May 14, 2026	13.84	14.09	13.41	13.82	13.82	1.77%	1,164,628
May 13, 2026	13.51	13.96	12.94	13.58	13.58	-2.79%	1,271,239
May 12, 2026	14.54	14.72	13.02	13.97	13.97	-5.99%	2,623,222
May 11, 2026	15.02	15.64	14.60	14.86	14.86	-0.27%	1,306,397
May 8, 2026	14.99	15.47	14.85	14.90	14.90	-1.52%	592,427
May 7, 2026	14.86	15.33	14.65	15.13	15.13	-0.39%	1,376,501
May 6, 2026	14.67	15.30	14.50	15.19	15.19	3.76%	561,800
May 5, 2026	14.82	15.12	14.29	14.64	14.64	0.07%	673,515
May 4, 2026	14.23	14.90	14.14	14.63	14.63	2.16%	995,317
May 1, 2026	14.38	14.62	14.15	14.32	14.32	-0.62%	792,498
Apr 30, 2026	14.34	14.54	13.98	14.41	14.41	1.91%	798,532
Apr 29, 2026	14.50	14.50	14.09	14.14	14.14	-3.08%	757,801
Apr 28, 2026	15.34	15.56	14.58	14.59	14.59	-4.58%	807,257
Apr 27, 2026	15.57	16.02	15.26	15.29	15.29	-1.55%	720,663
Apr 24, 2026	15.38	15.62	15.00	15.53	15.53	1.17%	661,363
Apr 23, 2026	16.35	16.53	15.09	15.35	15.35	-5.48%	723,183
Apr 22, 2026	16.70	16.99	15.92	16.24	16.24	-2.35%	953,455
Apr 21, 2026	16.58	16.77	16.18	16.63	16.63	0.30%	751,311
Apr 20, 2026	16.77	17.47	16.31	16.58	16.58	-1.43%	1,199,606
Apr 17, 2026	16.78	16.92	16.38	16.82	16.82	2.06%	802,971
Apr 16, 2026	16.50	16.74	16.16	16.48	16.48	-0.06%	625,031
Apr 15, 2026	16.38	16.54	15.90	16.49	16.49	1.17%	678,622
Apr 14, 2026	16.04	16.51	15.83	16.30	16.30	2.32%	795,068
Apr 13, 2026	16.10	16.55	15.72	15.93	15.93	-1.06%	795,742
Apr 10, 2026	16.64	16.90	15.78	16.10	16.10	-3.25%	1,212,579
Apr 9, 2026	15.60	16.99	15.55	16.64	16.64	6.05%	1,017,354
Apr 8, 2026	16.33	16.33	15.60	15.69	15.69	2.89%	925,454
Apr 7, 2026	15.05	15.42	14.92	15.25	15.25	0.53%	636,347
Apr 6, 2026	15.06	15.45	14.93	15.17	15.17	0.73%	870,415
Apr 2, 2026	14.69	15.12	14.62	15.06	15.06	-0.40%	904,353
Apr 1, 2026	15.14	15.99	15.06	15.12	15.12	1.41%	1,138,865
Mar 31, 2026	13.84	14.92	13.83	14.91	14.91	11.10%	1,345,352
Mar 30, 2026	13.75	13.81	13.21	13.42	13.42	-1.83%	990,729
Mar 27, 2026	13.75	14.13	13.34	13.67	13.67	-3.19%	1,203,868

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.