Olema Pharmaceuticals, Inc. (OLMA)

NASDAQ: OLMA · Real-Time Price · USD

9.82

-0.08 (-0.81%)

At close: Sep 18, 2026, 4:00 PM EDT

9.85

+0.03 (0.27%)

After-hours: Sep 18, 2026, 7:30 PM EDT

Olema Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	9.88	9.93	9.75	9.82	9.82	-0.81%	3,011,387
Sep 17, 2026	9.89	10.35	9.73	9.90	9.90	1.75%	927,406
Sep 16, 2026	9.86	9.93	9.44	9.73	9.73	-0.51%	1,243,297
Sep 15, 2026	10.29	10.34	9.65	9.78	9.78	-4.96%	1,452,055
Sep 14, 2026	9.99	10.37	9.79	10.29	10.29	0.68%	1,822,822
Sep 11, 2026	10.79	10.86	10.18	10.22	10.22	-4.40%	818,240
Sep 10, 2026	10.19	10.98	10.11	10.69	10.69	3.19%	1,116,249
Sep 9, 2026	11.13	11.18	10.35	10.36	10.36	-5.69%	863,137
Sep 8, 2026	10.61	11.06	10.46	10.99	10.99	2.19%	735,223
Sep 4, 2026	10.61	10.85	10.57	10.75	10.75	0.19%	505,260
Sep 3, 2026	10.71	10.98	10.58	10.73	10.73	-0.92%	772,841
Sep 2, 2026	10.58	11.02	10.48	10.83	10.83	2.56%	865,425
Sep 1, 2026	10.36	10.63	10.28	10.56	10.56	1.25%	766,042
Aug 31, 2026	10.20	10.53	10.09	10.43	10.43	1.56%	935,538
Aug 28, 2026	10.69	10.77	10.19	10.27	10.27	-4.82%	740,845
Aug 27, 2026	10.70	10.92	10.62	10.79	10.79	-0.55%	383,336
Aug 26, 2026	10.78	10.97	10.58	10.85	10.85	-0.55%	463,301
Aug 25, 2026	10.60	11.02	10.60	10.91	10.91	4.60%	799,923
Aug 24, 2026	10.58	10.62	10.29	10.43	10.43	-2.43%	721,985
Aug 21, 2026	10.90	11.24	10.65	10.69	10.69	-1.93%	748,501
Aug 20, 2026	11.10	11.12	10.67	10.90	10.90	-3.63%	1,037,869
Aug 19, 2026	10.90	11.36	10.77	11.31	11.31	6.20%	1,757,220
Aug 18, 2026	10.69	10.88	10.51	10.65	10.65	-1.11%	960,133
Aug 17, 2026	10.61	10.95	10.51	10.77	10.77	1.32%	888,520
Aug 14, 2026	10.44	10.75	10.29	10.63	10.63	1.14%	1,161,673
Aug 13, 2026	10.36	10.62	10.27	10.51	10.51	0.67%	1,152,060
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
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