NASDAQ : OLMA
Olema Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 641.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Olema Pharmaceuticals, Inc. (OLMA) closed at 7.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7 | 7.13 | 6.71 | 7.07 | 1,119,414 | +1.00% |
| 2026-10-30 | 7.22 | 7.44 | 6.92 | 7 | 751,361 | -4.50% |
| 2026-10-29 | 7.5 | 7.6 | 7.14 | 7.33 | 1,153,497 | -2.14% |
| 2026-10-28 | 6.93 | 7.49 | 6.81 | 7.49 | 1,444,070 | +6.39% |
| 2026-10-27 | 6.62 | 7.13 | 6.49 | 7.04 | 2,190,117 | +6.34% |
| 2026-10-26 | 6.44 | 6.78 | 6.34 | 6.62 | 1,987,372 | +3.28% |
| 2026-10-23 | 6.93 | 6.94 | 6.235 | 6.41 | 1,984,563 | -8.69% |
| 2026-10-22 | 6.96 | 7.1 | 6.83 | 7.02 | 1,064,868 | -0.43% |
| 2026-10-21 | 7.24 | 7.47 | 7.03 | 7.05 | 1,236,203 | -2.76% |
| 2026-10-20 | 7.12 | 7.61 | 7.085 | 7.25 | 1,871,547 | +1.97% |
| 2026-10-19 | 6.68 | 7.255 | 6.68 | 7.11 | 1,272,638 | +8.05% |
| 2026-10-16 | 6.83 | 6.83 | 6.48 | 6.58 | 1,081,294 | -4.22% |
| 2026-10-15 | 6.84 | 6.945 | 6.7 | 6.87 | 1,088,440 | +1.03% |
| 2026-10-14 | 6.92 | 7.15 | 6.61 | 6.8 | 1,846,219 | -3.13% |
| 2026-10-13 | 7.3 | 7.363 | 6.99 | 7.02 | 2,013,841 | -4.62% |
| 2026-10-12 | 7.77 | 7.77 | 7.33 | 7.36 | 1,018,749 | -5.88% |
| 2026-10-09 | 7.77 | 8 | 7.725 | 7.82 | 758,251 | +0.00% |
| 2026-10-08 | 7.87 | 8.21 | 7.56 | 7.82 | 1,400,282 | -1.51% |
| 2026-10-07 | 7.9 | 8.23 | 7.79 | 7.94 | 819,455 | +0.25% |
| 2026-10-06 | 8.28 | 8.29 | 7.8 | 7.92 | 1,038,941 | -4.00% |
| 2026-10-05 | 8.28 | 8.3 | 7.85 | 8.25 | 1,006,119 | +0.30% |
| 2026-10-02 | 8.39 | 8.52 | 8.1 | 8.225 | 1,071,938 | -0.54% |
| 2026-10-01 | 8.58 | 8.66 | 8.19 | 8.27 | 1,009,506 | -4.28% |
| 2026-09-30 | 8.59 | 8.86 | 8.42 | 8.64 | 1,542,813 | +1.17% |
| 2026-09-29 | 8.6 | 8.73 | 8.46 | 8.54 | 1,081,253 | -0.81% |
| 2026-09-28 | 8.71 | 8.85 | 8.4 | 8.61 | 979,229 | -1.60% |
| 2026-09-25 | 9.04 | 9.04 | 8.57 | 8.75 | 1,382,802 | -3.21% |
| 2026-09-24 | 8.79 | 9.27 | 8.59 | 9.04 | 1,486,203 | +2.38% |
| 2026-09-23 | 9.64 | 9.64 | 8.7 | 8.83 | 1,642,260 | -8.40% |
| 2026-09-22 | 9.66 | 9.815 | 9.56 | 9.64 | 1,490,505 | +0.10% |
| 2026-09-21 | 9.95 | 10.13 | 9.61 | 9.63 | 1,070,360 | -1.93% |
| 2026-09-18 | 9.88 | 9.93 | 9.75 | 9.82 | 3,061,450 | -0.81% |
| 2026-09-17 | 9.89 | 10.35 | 9.73 | 9.9 | 1,087,923 | +1.75% |
| 2026-09-16 | 9.86 | 9.93 | 9.44 | 9.73 | 1,247,711 | -0.51% |
| 2026-09-15 | 10.29 | 10.34 | 9.65 | 9.78 | 1,733,328 | -4.96% |
| 2026-09-14 | 9.99 | 10.37 | 9.79 | 10.29 | 1,822,830 | +0.68% |
| 2026-09-11 | 10.79 | 10.86 | 10.18 | 10.22 | 1,013,488 | -4.40% |
| 2026-09-10 | 10.19 | 10.98 | 10.11 | 10.69 | 1,116,381 | +3.19% |
| 2026-09-09 | 11.13 | 11.18 | 10.35 | 10.36 | 863,842 | -5.69% |
| 2026-09-08 | 10.61 | 11.055 | 10.46 | 10.985 | 736,717 | +2.19% |
| 2026-09-04 | 10.61 | 10.85 | 10.57 | 10.75 | 505,266 | +0.19% |
| 2026-09-03 | 10.71 | 10.98 | 10.58 | 10.73 | 773,316 | -0.92% |
| 2026-09-02 | 10.58 | 11.02 | 10.475 | 10.83 | 866,429 | +2.56% |
| 2026-09-01 | 10.36 | 10.63 | 10.28 | 10.56 | 766,112 | +1.25% |
| 2026-08-31 | 10.2 | 10.53 | 10.086 | 10.43 | 937,028 | +1.56% |
| 2026-08-28 | 10.69 | 10.77 | 10.19 | 10.27 | 740,849 | -4.82% |
| 2026-08-27 | 10.7 | 10.92 | 10.62 | 10.79 | 383,347 | -0.55% |
| 2026-08-26 | 10.78 | 10.965 | 10.575 | 10.85 | 472,336 | -0.55% |
| 2026-08-25 | 10.6 | 11.02 | 10.595 | 10.91 | 799,924 | +4.60% |
| 2026-08-24 | 10.58 | 10.62 | 10.29 | 10.43 | 727,325 | -2.43% |
| 2026-08-21 | 10.9 | 11.24 | 10.65 | 10.69 | 748,704 | -1.93% |
| 2026-08-20 | 11.1 | 11.12 | 10.67 | 10.9 | 1,039,091 | -3.63% |
| 2026-08-19 | 10.9 | 11.36 | 10.765 | 11.31 | 1,757,970 | +6.20% |
| 2026-08-18 | 10.69 | 10.88 | 10.51 | 10.65 | 960,519 | -1.11% |
| 2026-08-17 | 10.61 | 10.95 | 10.51 | 10.77 | 889,851 | +1.32% |
| 2026-08-14 | 10.44 | 10.75 | 10.29 | 10.63 | 1,163,129 | +1.14% |
| 2026-08-13 | 10.36 | 10.617 | 10.267 | 10.51 | 1,152,061 | +0.67% |
| 2026-08-12 | 10.5 | 10.7 | 10.28 | 10.44 | 1,301,556 | +0.10% |
| 2026-08-11 | 10.98 | 11.28 | 9.7 | 10.43 | 2,671,324 | -12.65% |
| 2026-08-10 | 11.92 | 12.195 | 11.7 | 11.94 | 724,110 | -0.91% |
| 2026-08-07 | 11.93 | 12.21 | 11.87 | 12.05 | 757,198 | +2.12% |
| 2026-08-06 | 11.51 | 12.21 | 11.5 | 11.8 | 747,898 | +1.90% |
| 2026-08-05 | 11.82 | 11.97 | 11.43 | 11.58 | 722,435 | -1.53% |
| 2026-08-04 | 11.5 | 11.96 | 11.3 | 11.76 | 1,217,486 | +4.26% |
| 2026-08-03 | 11.85 | 11.85 | 11.02 | 11.28 | 763,685 | -1.48% |
| 2026-07-31 | 11.77 | 11.865 | 11.37 | 11.45 | 709,778 | -3.13% |
| 2026-07-30 | 11.25 | 11.835 | 11.02 | 11.82 | 689,353 | +5.63% |
| 2026-07-29 | 11.5 | 11.582 | 11.15 | 11.19 | 656,476 | -3.70% |
| 2026-07-28 | 11.86 | 11.935 | 11.15 | 11.62 | 1,165,678 | -3.25% |
| 2026-07-27 | 11.92 | 12.53 | 11.84 | 12.01 | 1,128,953 | +2.65% |
| 2026-07-24 | 11.74 | 11.85 | 11.535 | 11.7 | 806,832 | -0.34% |
| 2026-07-23 | 11.19 | 11.78 | 10.71 | 11.74 | 879,496 | +2.18% |
| 2026-07-22 | 11.47 | 11.73 | 11.335 | 11.49 | 681,568 | -0.86% |
| 2026-07-21 | 11.35 | 11.77 | 11.35 | 11.59 | 521,481 | +2.11% |
| 2026-07-20 | 11.44 | 11.62 | 11.29 | 11.35 | 747,820 | -1.05% |
| 2026-07-17 | 10.75 | 11.88 | 10.75 | 11.47 | 1,488,387 | +3.61% |
| 2026-07-16 | 11.75 | 12.04 | 10.9 | 11.07 | 1,176,136 | -6.35% |
| 2026-07-15 | 11.83 | 12.09 | 11.695 | 11.82 | 958,160 | -0.25% |
| 2026-07-14 | 11.88 | 12.205 | 11.7 | 11.85 | 817,009 | +0.00% |
| 2026-07-13 | 11.9 | 12.02 | 11.45 | 11.85 | 1,226,625 | -0.50% |
| 2026-07-10 | 12.28 | 12.28 | 11.43 | 11.91 | 983,814 | -3.01% |
| 2026-07-09 | 12.19 | 12.51 | 12.17 | 12.28 | 1,420,412 | +0.08% |
| 2026-07-08 | 12.44 | 12.62 | 11.68 | 12.27 | 1,521,796 | -2.85% |
| 2026-07-07 | 12.95 | 13.09 | 12.385 | 12.63 | 1,597,494 | -1.10% |
| 2026-07-06 | 12.765 | 12.99 | 12.37 | 12.77 | 1,277,605 | +1.03% |
| 2026-07-02 | 12.18 | 12.79 | 12.03 | 12.64 | 1,376,001 | +4.64% |
| 2026-07-01 | 12.5 | 12.82 | 11.81 | 12.08 | 2,354,214 | -3.44% |
| 2026-06-30 | 12.2 | 12.55 | 11.89 | 12.51 | 2,468,738 | +2.54% |
| 2026-06-29 | 11.43 | 12.24 | 11.39 | 12.2 | 1,442,880 | +7.11% |
| 2026-06-26 | 11.43 | 11.75 | 11.08 | 11.39 | 5,541,136 | -0.35% |
| 2026-06-25 | 11.16 | 11.8 | 11.095 | 11.43 | 2,568,632 | +2.60% |
| 2026-06-24 | 10.47 | 11.65 | 10.345 | 11.14 | 2,334,255 | +5.79% |
| 2026-06-23 | 9.99 | 11.01 | 9.89 | 10.53 | 2,368,325 | +5.30% |
| 2026-06-22 | 9.55 | 10.02 | 9.46 | 10 | 2,548,272 | +5.15% |
| 2026-06-18 | 9.54 | 9.83 | 9.06 | 9.51 | 2,868,788 | +0.74% |
| 2026-06-17 | 9.19 | 9.815 | 9.12 | 9.44 | 1,733,718 | +2.72% |
| 2026-06-16 | 9.87 | 9.955 | 9.16 | 9.19 | 1,207,385 | -6.98% |
| 2026-06-15 | 9.89 | 10.09 | 9.67 | 9.88 | 1,322,099 | +0.10% |
| 2026-06-12 | 9.77 | 9.96 | 9.68 | 9.87 | 1,600,067 | +1.23% |
| 2026-06-11 | 9.8 | 10.04 | 9.52 | 9.75 | 1,985,097 | -0.71% |
| 2026-06-10 | 10.37 | 10.79 | 9.7 | 9.82 | 1,789,150 | -6.03% |
| 2026-06-09 | 10.2 | 10.74 | 10.1 | 10.45 | 1,008,894 | +4.92% |
| 2026-06-08 | 10.4 | 10.46 | 9.865 | 9.96 | 1,377,509 | -3.39% |
| 2026-06-05 | 10.6 | 10.75 | 10.02 | 10.31 | 2,519,669 | -3.46% |
| 2026-06-04 | 10.76 | 11 | 10.47 | 10.68 | 1,064,288 | +1.62% |
| 2026-06-03 | 10.66 | 11.01 | 10.32 | 10.51 | 1,450,400 | -1.68% |
| 2026-06-02 | 12.49 | 12.61 | 10.66 | 10.69 | 2,737,393 | -15.89% |
| 2026-06-01 | 13.09 | 13.215 | 12.19 | 12.71 | 1,346,478 | -3.64% |
| 2026-05-29 | 12.78 | 13.2 | 12.585 | 13.19 | 1,607,340 | +3.37% |
| 2026-05-28 | 12.86 | 12.95 | 12.44 | 12.76 | 1,173,485 | -1.16% |
| 2026-05-27 | 13.58 | 14.01 | 12.87 | 12.91 | 958,225 | -4.72% |
| 2026-05-26 | 13.765 | 13.92 | 13.28 | 13.55 | 1,081,735 | -0.95% |
| 2026-05-22 | 13.89 | 14.29 | 13.2 | 13.68 | 1,067,377 | -2.70% |
| 2026-05-21 | 13.71 | 14.26 | 13.54 | 14.06 | 1,081,368 | +0.72% |
| 2026-05-20 | 13.22 | 13.99 | 13.16 | 13.96 | 818,922 | +6.56% |
| 2026-05-19 | 12.81 | 13.24 | 12.63 | 13.1 | 962,449 | +1.55% |
| 2026-05-18 | 13.74 | 13.91 | 12.86 | 12.9 | 1,654,053 | -5.08% |
| 2026-05-15 | 13.53 | 13.71 | 13.05 | 13.59 | 1,223,931 | -1.66% |
| 2026-05-14 | 13.84 | 14.085 | 13.41 | 13.82 | 1,164,628 | +1.77% |
| 2026-05-13 | 13.51 | 13.96 | 12.94 | 13.58 | 1,271,239 | -2.79% |