Skip to main content
logo
Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
14.59
-0.70 (-4.58%)
At close: Apr 28, 2026, 4:00 PM EDT
14.61
+0.02 (0.14%)
After-hours: Apr 28, 2026, 7:44 PM EDT

Olema Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3415.5614.5814.5914.59-4.58%806,804
Apr 27, 202615.5716.0215.2615.2915.29-1.55%720,655
Apr 24, 202615.3815.6215.0015.5315.531.17%657,597
Apr 23, 202616.3516.5315.0915.3515.35-5.48%722,915
Apr 22, 202616.7016.9915.9216.2416.24-2.35%934,824
Apr 21, 202616.5816.7716.1816.6316.630.30%751,198
Apr 20, 202616.7717.4716.3116.5816.58-1.43%1,142,668
Apr 17, 202616.7816.9216.3816.8216.822.06%801,268
Apr 16, 202616.5016.7416.1616.4816.48-0.06%624,674
Apr 15, 202616.3816.5415.9016.4916.491.17%677,406
Apr 14, 202616.0416.5115.8316.3016.302.32%794,985
Apr 13, 202616.1016.5515.7215.9315.93-1.06%795,596
Apr 10, 202616.6416.9015.7816.1016.10-3.25%1,211,456
Apr 9, 202615.6016.9915.5516.6416.646.05%1,017,050
Apr 8, 202616.3316.3315.6015.6915.692.89%871,875
Apr 7, 202615.0515.4214.9215.2515.250.53%636,116
Apr 6, 202615.0615.4514.9315.1715.170.73%870,231
Apr 2, 202614.6915.1214.6215.0615.06-0.40%904,353
Apr 1, 202615.1415.9915.0615.1215.121.41%1,138,855
Mar 31, 202613.8414.9213.8314.9114.9111.10%1,345,141
Mar 30, 202613.7513.8113.2113.4213.42-1.83%990,697
Mar 27, 202613.7514.1313.3413.6713.67-3.19%1,203,868
Mar 26, 202613.9014.5913.7114.1214.12-0.35%745,892
Mar 25, 202614.0914.3813.9814.1714.171.72%1,386,046
Mar 24, 202613.7214.1313.1113.9313.93-0.29%1,484,478
Mar 23, 202614.6714.9113.9313.9713.97-0.78%1,414,187
Mar 20, 202614.9615.0114.0414.0814.08-5.88%8,304,999
Mar 19, 202614.5515.0514.3614.9614.962.71%1,503,102
Mar 18, 202615.3315.4714.2814.5714.57-3.25%1,356,334
Mar 17, 202616.3216.4014.9015.0615.06-9.31%1,595,938
Mar 16, 202615.1016.8015.0116.6016.6012.85%2,250,120
Mar 13, 202615.2215.5014.3614.7114.71-1.34%1,259,017
Mar 12, 202615.5815.7014.6214.9114.91-4.48%1,591,512
Mar 11, 202615.5016.2515.2615.6115.61-0.95%1,930,828
Mar 10, 202616.3917.2315.5115.7615.76-1.50%3,777,760
Mar 9, 202613.5418.6212.9916.0016.00-25.75%13,980,094
Mar 6, 202621.7622.4421.2021.5521.55-4.48%1,125,238
Mar 5, 202623.9524.4022.3222.5622.56-7.31%1,760,864
Mar 4, 202623.9424.7123.5324.3424.343.88%1,349,860
Mar 3, 202623.3723.9622.8823.4323.43-2.46%1,019,740
Mar 2, 202623.5124.1823.3924.0224.02-0.74%851,997
Feb 27, 202624.1925.1724.0024.2024.20-0.78%1,491,221
Feb 26, 202624.1124.4523.5724.3924.391.20%796,148
Feb 25, 202624.8825.3123.7524.1024.10-2.39%958,397
Feb 24, 202624.1625.2023.6624.6924.691.35%1,629,201
Feb 23, 202624.1124.5323.3824.3624.361.16%1,317,879
Feb 20, 202623.4524.6523.3924.0824.081.13%1,077,018
Feb 19, 202622.0324.0022.0323.8123.816.25%1,670,009
Feb 18, 202622.5823.0222.2522.4122.41-0.93%1,032,962
Feb 17, 202622.3323.2822.0122.6222.620.13%955,930