Olema Pharmaceuticals, Inc. (OLMA)
NASDAQ: OLMA · Real-Time Price · USD
25.00
-0.07 (-0.28%)
At close: Dec 31, 2025, 4:00 PM EST
24.95
-0.05 (-0.20%)
After-hours: Dec 31, 2025, 5:30 PM EST
Olema Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.06 | 25.76 | 24.87 | 25.00 | 25.00 | -0.28% | 847,247 |
| Dec 30, 2025 | 25.49 | 25.99 | 24.97 | 25.07 | 25.07 | -2.22% | 704,885 |
| Dec 29, 2025 | 26.00 | 26.15 | 25.39 | 25.64 | 25.64 | -2.25% | 1,009,372 |
| Dec 26, 2025 | 27.48 | 27.66 | 26.10 | 26.23 | 26.23 | -4.44% | 748,660 |
| Dec 24, 2025 | 26.99 | 27.86 | 25.85 | 27.45 | 27.45 | -0.80% | 1,029,870 |
| Dec 23, 2025 | 27.94 | 28.85 | 27.17 | 27.67 | 27.67 | -1.81% | 1,493,197 |
| Dec 22, 2025 | 27.92 | 28.98 | 26.40 | 28.18 | 28.18 | 0.90% | 2,336,075 |
| Dec 19, 2025 | 32.00 | 32.00 | 27.06 | 27.93 | 27.93 | -9.35% | 5,067,100 |
| Dec 18, 2025 | 32.98 | 33.11 | 30.47 | 30.81 | 30.81 | -5.49% | 2,171,547 |
| Dec 17, 2025 | 34.28 | 35.13 | 31.93 | 32.60 | 32.60 | -4.90% | 2,876,170 |
| Dec 16, 2025 | 35.56 | 36.26 | 34.12 | 34.28 | 34.28 | -4.33% | 3,002,682 |
| Dec 15, 2025 | 33.40 | 36.13 | 32.53 | 35.83 | 35.83 | 8.41% | 3,406,941 |
| Dec 12, 2025 | 32.14 | 33.44 | 31.32 | 33.05 | 33.05 | 4.65% | 3,684,582 |
| Dec 11, 2025 | 30.22 | 33.50 | 30.14 | 31.58 | 31.58 | 2.93% | 3,217,386 |
| Dec 10, 2025 | 28.45 | 30.97 | 27.75 | 30.68 | 30.68 | 15.43% | 7,806,131 |
| Dec 9, 2025 | 27.37 | 28.14 | 25.62 | 26.58 | 26.58 | -5.00% | 2,458,526 |
| Dec 8, 2025 | 27.37 | 28.82 | 26.33 | 27.98 | 27.98 | 2.83% | 2,339,990 |
| Dec 5, 2025 | 27.86 | 28.25 | 25.94 | 27.21 | 27.21 | -1.56% | 2,164,381 |
| Dec 4, 2025 | 27.26 | 28.45 | 26.93 | 27.64 | 27.64 | 1.43% | 2,862,046 |
| Dec 3, 2025 | 27.15 | 27.85 | 26.62 | 27.25 | 27.25 | 0.37% | 2,763,254 |
| Dec 2, 2025 | 27.94 | 28.29 | 26.20 | 27.15 | 27.15 | -2.86% | 2,636,648 |
| Dec 1, 2025 | 27.57 | 28.66 | 27.40 | 27.95 | 27.95 | -1.31% | 2,409,329 |
| Nov 28, 2025 | 28.12 | 28.80 | 27.44 | 28.32 | 28.32 | 0.71% | 1,099,171 |
| Nov 26, 2025 | 26.08 | 29.51 | 25.80 | 28.12 | 28.12 | 7.86% | 4,124,918 |
| Nov 25, 2025 | 25.05 | 26.57 | 24.76 | 26.07 | 26.07 | 4.07% | 3,780,769 |
| Nov 24, 2025 | 23.21 | 25.08 | 22.57 | 25.05 | 25.05 | 8.11% | 5,378,433 |
| Nov 21, 2025 | 21.49 | 23.30 | 20.03 | 23.17 | 23.17 | 5.27% | 5,200,251 |
| Nov 20, 2025 | 20.52 | 24.83 | 20.03 | 22.01 | 22.01 | 13.28% | 12,277,775 |
| 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 |