Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
7.82
0.00 (0.00%)
At close: Oct 9, 2026, 4:00 PM EDT
7.99
+0.17 (2.17%)
After-hours: Oct 9, 2026, 7:54 PM EDT
Olema Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.77 | 8.00 | 7.73 | 7.82 | 7.82 | - | 758,248 |
| Oct 8, 2026 | 7.87 | 8.21 | 7.56 | 7.82 | 7.82 | -1.51% | 1,399,942 |
| Oct 7, 2026 | 7.90 | 8.23 | 7.79 | 7.94 | 7.94 | 0.25% | 818,546 |
| Oct 6, 2026 | 8.28 | 8.29 | 7.80 | 7.92 | 7.92 | -4.00% | 1,035,120 |
| Oct 5, 2026 | 8.28 | 8.30 | 7.85 | 8.25 | 8.25 | 0.30% | 1,006,118 |
| 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 |
| Aug 21, 2026 | 10.90 | 11.24 | 10.65 | 10.69 | 10.69 | -1.93% | 748,704 |
| Aug 20, 2026 | 11.10 | 11.12 | 10.67 | 10.90 | 10.90 | -3.63% | 1,039,091 |
| Aug 19, 2026 | 10.90 | 11.36 | 10.77 | 11.31 | 11.31 | 6.20% | 1,757,970 |
| Aug 18, 2026 | 10.69 | 10.88 | 10.51 | 10.65 | 10.65 | -1.11% | 960,519 |
| Aug 17, 2026 | 10.61 | 10.95 | 10.51 | 10.77 | 10.77 | 1.32% | 889,851 |
| Aug 14, 2026 | 10.44 | 10.75 | 10.29 | 10.63 | 10.63 | 1.14% | 1,163,129 |
| Aug 13, 2026 | 10.36 | 10.62 | 10.27 | 10.51 | 10.51 | 0.67% | 1,152,061 |
| Aug 12, 2026 | 10.50 | 10.70 | 10.28 | 10.44 | 10.44 | 0.10% | 1,301,556 |
| Aug 11, 2026 | 10.98 | 11.28 | 9.70 | 10.43 | 10.43 | -12.65% | 2,671,324 |
| Aug 10, 2026 | 11.92 | 12.20 | 11.70 | 11.94 | 11.94 | -0.91% | 724,110 |
| Aug 7, 2026 | 11.93 | 12.21 | 11.87 | 12.05 | 12.05 | 2.12% | 757,198 |
| Aug 6, 2026 | 11.51 | 12.21 | 11.50 | 11.80 | 11.80 | 1.90% | 747,898 |
| Aug 5, 2026 | 11.82 | 11.97 | 11.43 | 11.58 | 11.58 | -1.53% | 722,435 |
| Aug 4, 2026 | 11.50 | 11.96 | 11.30 | 11.76 | 11.76 | 4.26% | 1,217,486 |
| Aug 3, 2026 | 11.85 | 11.85 | 11.02 | 11.28 | 11.28 | -1.48% | 763,685 |
| Jul 31, 2026 | 11.77 | 11.87 | 11.37 | 11.45 | 11.45 | -3.13% | 709,778 |