Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
12.05
+0.25 (2.12%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Olema Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 11.93 | 12.21 | 11.87 | 12.05 | 12.05 | 2.12% | 757,195 |
| Aug 6, 2026 | 11.51 | 12.21 | 11.50 | 11.80 | 11.80 | 1.90% | 747,869 |
| Aug 5, 2026 | 11.82 | 11.97 | 11.43 | 11.58 | 11.58 | -1.53% | 722,000 |
| Aug 4, 2026 | 11.50 | 11.96 | 11.30 | 11.76 | 11.76 | 4.26% | 1,159,865 |
| Aug 3, 2026 | 11.85 | 11.85 | 11.02 | 11.28 | 11.28 | -1.48% | 762,633 |
| Jul 31, 2026 | 11.77 | 11.87 | 11.37 | 11.45 | 11.45 | -3.13% | 709,778 |
| Jul 30, 2026 | 11.25 | 11.84 | 11.02 | 11.82 | 11.82 | 5.63% | 689,353 |
| Jul 29, 2026 | 11.50 | 11.58 | 11.15 | 11.19 | 11.19 | -3.70% | 656,476 |
| Jul 28, 2026 | 11.86 | 11.94 | 11.15 | 11.62 | 11.62 | -3.25% | 1,165,678 |
| Jul 27, 2026 | 11.92 | 12.53 | 11.84 | 12.01 | 12.01 | 2.65% | 1,128,953 |
| Jul 24, 2026 | 11.74 | 11.85 | 11.54 | 11.70 | 11.70 | -0.34% | 806,832 |
| Jul 23, 2026 | 11.19 | 11.78 | 10.71 | 11.74 | 11.74 | 2.18% | 879,496 |
| Jul 22, 2026 | 11.47 | 11.73 | 11.34 | 11.49 | 11.49 | -0.86% | 681,568 |
| Jul 21, 2026 | 11.35 | 11.77 | 11.35 | 11.59 | 11.59 | 2.11% | 521,481 |
| Jul 20, 2026 | 11.44 | 11.62 | 11.29 | 11.35 | 11.35 | -1.05% | 747,820 |
| Jul 17, 2026 | 10.75 | 11.88 | 10.75 | 11.47 | 11.47 | 3.61% | 1,488,387 |
| Jul 16, 2026 | 11.75 | 12.04 | 10.90 | 11.07 | 11.07 | -6.35% | 1,176,136 |
| Jul 15, 2026 | 11.83 | 12.09 | 11.70 | 11.82 | 11.82 | -0.25% | 958,160 |
| 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% | 1,226,625 |
| Jul 10, 2026 | 12.28 | 12.28 | 11.43 | 11.91 | 11.91 | -3.01% | 983,814 |
| Jul 9, 2026 | 12.19 | 12.51 | 12.17 | 12.28 | 12.28 | 0.08% | 1,420,412 |
| Jul 8, 2026 | 12.44 | 12.62 | 11.68 | 12.27 | 12.27 | -2.85% | 1,521,796 |
| 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 |