Olema Pharmaceuticals, Inc. (OLMA)

NASDAQ: OLMA · Real-Time Price · USD

10.27

-0.52 (-4.82%)

At close: Aug 28, 2026, 4:00 PM EDT

10.50

+0.23 (2.24%)

After-hours: Aug 28, 2026, 7:48 PM EDT

Olema Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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