Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
5.26
-0.01 (-0.19%)
Aug 14, 2025, 1:51 PM - Market open
Olema Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.27 | 5.35 | 5.15 | 5.29 | - | 0.28% | 107,822 |
| Aug 13, 2025 | 5.31 | 5.47 | 5.13 | 5.27 | 5.27 | -0.75% | 579,079 |
| Aug 12, 2025 | 4.93 | 5.58 | 4.91 | 5.31 | 5.31 | 16.19% | 1,400,252 |
| Aug 11, 2025 | 4.64 | 4.78 | 4.47 | 4.57 | 4.57 | -1.51% | 315,299 |
| Aug 8, 2025 | 4.74 | 4.83 | 4.57 | 4.64 | 4.64 | -1.69% | 515,170 |
| Aug 7, 2025 | 5.00 | 5.10 | 4.67 | 4.72 | 4.72 | -5.22% | 388,047 |
| Aug 6, 2025 | 5.31 | 5.36 | 4.98 | 4.98 | 4.98 | -7.26% | 469,979 |
| Aug 5, 2025 | 5.35 | 5.66 | 5.27 | 5.37 | 5.37 | -0.74% | 772,124 |
| Aug 4, 2025 | 5.33 | 5.47 | 5.08 | 5.41 | 5.41 | 1.50% | 513,506 |
| Aug 1, 2025 | 5.09 | 5.40 | 4.97 | 5.33 | 5.33 | 3.70% | 707,448 |
| Jul 31, 2025 | 5.10 | 5.20 | 5.02 | 5.14 | 5.14 | 0.78% | 393,108 |
| Jul 30, 2025 | 5.05 | 5.36 | 5.01 | 5.10 | 5.10 | 1.80% | 649,209 |
| Jul 29, 2025 | 4.87 | 5.04 | 4.72 | 5.01 | 5.01 | 3.73% | 761,139 |
| Jul 28, 2025 | 4.75 | 4.89 | 4.70 | 4.83 | 4.83 | 2.55% | 395,950 |
| Jul 25, 2025 | 4.54 | 4.82 | 4.54 | 4.71 | 4.71 | 3.06% | 490,272 |
| Jul 24, 2025 | 4.66 | 4.72 | 4.49 | 4.57 | 4.57 | -1.93% | 300,578 |
| Jul 23, 2025 | 4.55 | 4.76 | 4.48 | 4.66 | 4.66 | 2.64% | 336,609 |
| Jul 22, 2025 | 4.56 | 4.70 | 4.40 | 4.54 | 4.54 | -1.09% | 444,854 |
| Jul 21, 2025 | 4.46 | 4.72 | 4.41 | 4.59 | 4.59 | 4.08% | 481,310 |
| Jul 18, 2025 | 4.57 | 4.71 | 4.37 | 4.41 | 4.41 | -2.22% | 287,496 |
| Jul 17, 2025 | 4.52 | 4.66 | 4.49 | 4.51 | 4.51 | -1.10% | 334,123 |
| Jul 16, 2025 | 4.78 | 4.78 | 4.42 | 4.56 | 4.56 | -0.65% | 362,153 |
| Jul 15, 2025 | 4.87 | 4.97 | 4.59 | 4.59 | 4.59 | -4.97% | 344,326 |
| Jul 14, 2025 | 4.62 | 4.86 | 4.61 | 4.83 | 4.83 | 3.87% | 322,020 |
| Jul 11, 2025 | 4.85 | 4.85 | 4.60 | 4.65 | 4.65 | -4.12% | 300,510 |
| Jul 10, 2025 | 4.98 | 4.99 | 4.76 | 4.85 | 4.85 | -2.81% | 383,419 |
| Jul 9, 2025 | 4.65 | 5.01 | 4.64 | 4.99 | 4.99 | 7.78% | 457,001 |
| Jul 8, 2025 | 4.45 | 4.64 | 4.42 | 4.63 | 4.63 | 4.04% | 500,943 |
| Jul 7, 2025 | 4.57 | 4.57 | 4.38 | 4.45 | 4.45 | -2.63% | 514,135 |
| Jul 3, 2025 | 4.60 | 4.67 | 4.45 | 4.57 | 4.57 | 0.66% | 210,218 |
| Jul 2, 2025 | 4.39 | 4.70 | 4.39 | 4.54 | 4.54 | 3.89% | 613,170 |
| Jul 1, 2025 | 4.23 | 4.49 | 4.12 | 4.37 | 4.37 | 2.58% | 585,009 |
| Jun 30, 2025 | 4.56 | 4.73 | 4.25 | 4.26 | 4.26 | -7.79% | 1,084,256 |
| Jun 27, 2025 | 4.57 | 4.64 | 4.49 | 4.62 | 4.62 | 1.32% | 3,459,062 |
| Jun 26, 2025 | 4.73 | 4.80 | 4.45 | 4.56 | 4.56 | -4.00% | 859,418 |
| Jun 25, 2025 | 4.69 | 4.79 | 4.52 | 4.75 | 4.75 | 1.28% | 721,828 |
| Jun 24, 2025 | 4.19 | 4.78 | 4.17 | 4.69 | 4.69 | 11.93% | 1,031,857 |
| Jun 23, 2025 | 4.13 | 4.24 | 4.02 | 4.19 | 4.19 | 1.45% | 870,224 |
| Jun 20, 2025 | 4.13 | 4.29 | 4.04 | 4.13 | 4.13 | 0.73% | 1,027,571 |
| Jun 18, 2025 | 4.00 | 4.17 | 3.90 | 4.10 | 4.10 | 2.24% | 644,292 |
| Jun 17, 2025 | 4.18 | 4.29 | 3.99 | 4.01 | 4.01 | -4.30% | 915,372 |
| Jun 16, 2025 | 4.18 | 4.27 | 4.07 | 4.19 | 4.19 | 0.48% | 1,111,579 |
| Jun 13, 2025 | 3.96 | 4.20 | 3.89 | 4.17 | 4.17 | 2.71% | 942,505 |
| Jun 12, 2025 | 4.04 | 4.20 | 3.92 | 4.06 | 4.06 | -0.49% | 508,634 |
| Jun 11, 2025 | 4.24 | 4.27 | 4.05 | 4.08 | 4.08 | -3.09% | 746,706 |
| Jun 10, 2025 | 4.46 | 4.57 | 4.14 | 4.21 | 4.21 | -3.88% | 1,292,315 |
| Jun 9, 2025 | 4.51 | 4.59 | 4.26 | 4.38 | 4.38 | -1.79% | 790,505 |
| Jun 6, 2025 | 4.20 | 4.59 | 4.20 | 4.46 | 4.46 | 5.94% | 995,786 |
| Jun 5, 2025 | 4.21 | 4.28 | 3.97 | 4.21 | 4.21 | -0.24% | 848,501 |
| Jun 4, 2025 | 4.18 | 4.25 | 3.90 | 4.22 | 4.22 | 4.20% | 1,124,190 |