Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
27.21
-0.43 (-1.56%)
At close: Dec 5, 2025, 4:00 PM EST
27.46
+0.25 (0.92%)
After-hours: Dec 5, 2025, 7:54 PM EST
Olema Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.86 | 28.25 | 25.94 | 27.21 | 27.21 | -1.56% | 2,161,336 |
| Dec 4, 2025 | 27.26 | 28.45 | 26.93 | 27.64 | 27.64 | 1.43% | 2,861,446 |
| Dec 3, 2025 | 27.15 | 27.85 | 26.62 | 27.25 | 27.25 | 0.37% | 2,762,278 |
| Dec 2, 2025 | 27.94 | 28.29 | 26.20 | 27.15 | 27.15 | -2.86% | 2,633,203 |
| Dec 1, 2025 | 27.57 | 28.66 | 27.40 | 27.95 | 27.95 | -1.31% | 2,156,290 |
| Nov 28, 2025 | 28.12 | 28.80 | 27.44 | 28.32 | 28.32 | 0.71% | 1,096,933 |
| Nov 26, 2025 | 26.08 | 29.51 | 25.80 | 28.12 | 28.12 | 7.86% | 4,117,850 |
| Nov 25, 2025 | 25.05 | 26.57 | 24.76 | 26.07 | 26.07 | 4.07% | 3,776,657 |
| Nov 24, 2025 | 23.21 | 25.08 | 22.57 | 25.05 | 25.05 | 8.11% | 5,370,053 |
| Nov 21, 2025 | 21.49 | 23.30 | 20.03 | 23.17 | 23.17 | 5.27% | 5,096,876 |
| Nov 20, 2025 | 20.52 | 24.83 | 20.03 | 22.01 | 22.01 | 13.28% | 12,269,763 |
| Nov 19, 2025 | 19.81 | 23.84 | 19.17 | 19.43 | 19.43 | -3.53% | 18,827,900 |
| Nov 18, 2025 | 26.46 | 27.17 | 18.11 | 20.14 | 20.14 | 136.38% | 87,328,043 |
| Nov 17, 2025 | 8.39 | 8.76 | 8.19 | 8.52 | 8.52 | 1.43% | 626,521 |
| Nov 14, 2025 | 7.90 | 8.80 | 7.82 | 8.40 | 8.40 | 5.79% | 712,963 |
| Nov 13, 2025 | 8.03 | 8.28 | 7.90 | 7.94 | 7.94 | -1.49% | 1,506,942 |
| Nov 12, 2025 | 8.16 | 8.55 | 8.02 | 8.06 | 8.06 | -1.59% | 1,105,108 |
| Nov 11, 2025 | 8.64 | 8.64 | 7.90 | 8.19 | 8.19 | -5.86% | 904,297 |
| Nov 10, 2025 | 8.35 | 8.83 | 8.30 | 8.70 | 8.70 | 4.19% | 723,235 |
| Nov 7, 2025 | 8.20 | 8.38 | 7.89 | 8.35 | 8.35 | 1.95% | 570,490 |
| Nov 6, 2025 | 8.00 | 8.41 | 7.76 | 8.19 | 8.19 | 3.02% | 913,844 |
| Nov 5, 2025 | 8.15 | 8.28 | 7.76 | 7.95 | 7.95 | -3.05% | 1,044,019 |
| Nov 4, 2025 | 8.26 | 8.85 | 8.05 | 8.20 | 8.20 | -2.61% | 1,214,617 |
| Nov 3, 2025 | 9.00 | 9.24 | 8.34 | 8.42 | 8.42 | -6.13% | 792,953 |
| Oct 31, 2025 | 9.39 | 9.54 | 8.97 | 8.97 | 8.97 | 2.16% | 1,283,712 |
| Oct 30, 2025 | 8.68 | 9.06 | 8.53 | 8.78 | 8.78 | 1.62% | 1,292,132 |
| Oct 29, 2025 | 8.72 | 8.78 | 8.44 | 8.64 | 8.64 | -0.92% | 773,140 |
| Oct 28, 2025 | 8.75 | 9.05 | 8.51 | 8.72 | 8.72 | -0.80% | 849,850 |
| Oct 27, 2025 | 8.18 | 8.84 | 8.10 | 8.79 | 8.79 | 9.46% | 1,155,601 |
| Oct 24, 2025 | 8.25 | 8.33 | 7.94 | 8.03 | 8.03 | -0.74% | 1,137,007 |
| Oct 23, 2025 | 8.23 | 8.32 | 7.80 | 8.09 | 8.09 | -1.22% | 651,301 |
| Oct 22, 2025 | 8.11 | 8.30 | 7.84 | 8.19 | 8.19 | -1.09% | 1,304,579 |
| Oct 21, 2025 | 7.66 | 8.48 | 7.60 | 8.28 | 8.28 | 6.56% | 1,284,126 |
| Oct 20, 2025 | 7.28 | 8.39 | 6.65 | 7.77 | 7.77 | -16.99% | 5,812,318 |
| Oct 17, 2025 | 9.31 | 9.61 | 8.91 | 9.36 | 9.36 | -2.50% | 2,306,121 |
| Oct 16, 2025 | 10.54 | 10.76 | 9.58 | 9.60 | 9.60 | -7.43% | 1,997,950 |
| Oct 15, 2025 | 10.64 | 10.86 | 10.06 | 10.37 | 10.37 | -3.45% | 1,296,671 |
| Oct 14, 2025 | 10.60 | 11.06 | 10.41 | 10.74 | 10.74 | -0.09% | 1,218,126 |
| Oct 13, 2025 | 10.58 | 10.94 | 10.28 | 10.75 | 10.75 | 1.70% | 600,141 |
| Oct 10, 2025 | 10.80 | 11.34 | 10.40 | 10.57 | 10.57 | -1.03% | 1,568,550 |
| Oct 9, 2025 | 10.72 | 10.88 | 10.43 | 10.68 | 10.68 | -0.47% | 1,080,376 |
| Oct 8, 2025 | 10.83 | 11.06 | 10.51 | 10.73 | 10.73 | 2.78% | 939,971 |
| Oct 7, 2025 | 11.06 | 11.14 | 10.24 | 10.44 | 10.44 | -5.61% | 1,117,704 |
| Oct 6, 2025 | 11.25 | 11.47 | 10.99 | 11.06 | 11.06 | -0.36% | 1,160,614 |
| Oct 3, 2025 | 11.14 | 11.54 | 11.08 | 11.10 | 11.10 | -0.36% | 787,823 |
| Oct 2, 2025 | 11.06 | 11.27 | 10.11 | 11.14 | 11.14 | 0.91% | 1,288,092 |
| Oct 1, 2025 | 9.86 | 11.50 | 9.67 | 11.04 | 11.04 | 12.77% | 2,269,819 |
| Sep 30, 2025 | 9.54 | 9.92 | 9.45 | 9.79 | 9.79 | 2.62% | 1,707,060 |
| Sep 29, 2025 | 9.50 | 9.77 | 9.26 | 9.54 | 9.54 | 0.32% | 1,376,453 |
| Sep 26, 2025 | 8.28 | 9.54 | 8.19 | 9.51 | 9.51 | 16.12% | 1,408,804 |