Olema Pharmaceuticals, Inc. (OLMA)

NASDAQ: OLMA · Real-Time Price · USD

11.47

+0.40 (3.61%)

At close: Jul 17, 2026, 4:00 PM EDT

11.59

+0.12 (1.05%)

Pre-market: Jul 20, 2026, 4:25 AM EDT

Olema Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10.75	11.88	10.75	11.47	11.47	3.61%	1,485,496
Jul 16, 2026	11.75	12.04	10.90	11.07	11.07	-6.35%	1,175,968
Jul 15, 2026	11.83	12.09	11.70	11.82	11.82	-0.25%	957,950
Jul 14, 2026	11.88	12.21	11.70	11.85	11.85	-	817,009
Jul 13, 2026	11.90	12.02	11.45	11.85	11.85	-0.50%	1,226,607
Jul 10, 2026	12.28	12.28	11.43	11.91	11.91	-3.01%	925,623
Jul 9, 2026	12.19	12.51	12.17	12.28	12.28	0.08%	1,420,037
Jul 8, 2026	12.44	12.62	11.68	12.27	12.27	-2.85%	1,518,726
Jul 7, 2026	12.95	13.09	12.39	12.63	12.63	-1.10%	1,597,494
Jul 6, 2026	12.77	12.99	12.37	12.77	12.77	1.03%	1,277,605
Jul 2, 2026	12.18	12.79	12.03	12.64	12.64	4.64%	1,376,001
Jul 1, 2026	12.50	12.82	11.81	12.08	12.08	-3.44%	2,354,214
Jun 30, 2026	12.20	12.55	11.89	12.51	12.51	2.54%	2,468,738
Jun 29, 2026	11.43	12.24	11.39	12.20	12.20	7.11%	1,442,880
Jun 26, 2026	11.43	11.75	11.08	11.39	11.39	-0.35%	5,541,136
Jun 25, 2026	11.16	11.80	11.10	11.43	11.43	2.60%	2,568,632
Jun 24, 2026	10.47	11.65	10.35	11.14	11.14	5.79%	2,334,255
Jun 23, 2026	9.99	11.01	9.89	10.53	10.53	5.30%	2,368,325
Jun 22, 2026	9.55	10.02	9.46	10.00	10.00	5.15%	2,548,272
Jun 18, 2026	9.54	9.83	9.06	9.51	9.51	0.74%	2,868,788
Jun 17, 2026	9.19	9.82	9.12	9.44	9.44	2.72%	1,733,718
Jun 16, 2026	9.87	9.96	9.16	9.19	9.19	-6.98%	1,207,385
Jun 15, 2026	9.89	10.09	9.67	9.88	9.88	0.10%	1,322,099
Jun 12, 2026	9.77	9.96	9.68	9.87	9.87	1.23%	1,600,067
Jun 11, 2026	9.80	10.04	9.52	9.75	9.75	-0.71%	1,985,097
Jun 10, 2026	10.37	10.79	9.70	9.82	9.82	-6.03%	1,789,150
Jun 9, 2026	10.20	10.74	10.10	10.45	10.45	4.92%	1,008,894
Jun 8, 2026	10.40	10.46	9.87	9.96	9.96	-3.39%	1,377,509
Jun 5, 2026	10.60	10.75	10.02	10.31	10.31	-3.46%	2,519,669
Jun 4, 2026	10.76	11.00	10.47	10.68	10.68	1.62%	1,064,288
Jun 3, 2026	10.66	11.01	10.32	10.51	10.51	-1.68%	1,450,400
Jun 2, 2026	12.49	12.61	10.66	10.69	10.69	-15.89%	2,737,393
Jun 1, 2026	13.09	13.22	12.19	12.71	12.71	-3.64%	1,346,478
May 29, 2026	12.78	13.20	12.59	13.19	13.19	3.37%	1,607,340
May 28, 2026	12.86	12.95	12.44	12.76	12.76	-1.16%	1,173,485
May 27, 2026	13.58	14.01	12.87	12.91	12.91	-4.72%	958,225
May 26, 2026	13.77	13.92	13.28	13.55	13.55	-0.95%	1,081,735
May 22, 2026	13.89	14.29	13.20	13.68	13.68	-2.70%	1,067,377
May 21, 2026	13.71	14.26	13.54	14.06	14.06	0.72%	1,081,368
May 20, 2026	13.22	13.99	13.16	13.96	13.96	6.56%	818,922
May 19, 2026	12.81	13.24	12.63	13.10	13.10	1.55%	962,449
May 18, 2026	13.74	13.91	12.86	12.90	12.90	-5.08%	1,654,053
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