Olema Pharmaceuticals, Inc. OLMA
NASDAQ · United States · Health Technology
$8.29-0.35 (-4.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.38 | -3.01% | $8.58 | $8.66 | $8.27 | 411.56K |
| 2026-09-30 | $8.64 | +1.17% | $8.59 | $8.86 | $8.42 | 1.54M |
| 2026-09-29 | $8.54 | -0.81% | $8.60 | $8.73 | $8.46 | 1.08M |
| 2026-09-28 | $8.61 | -1.60% | $8.71 | $8.85 | $8.40 | 979.20K |
| 2026-09-25 | $8.75 | -3.21% | $9.04 | $9.04 | $8.57 | 1.38M |
| 2026-09-24 | $9.04 | +2.38% | $8.79 | $9.27 | $8.59 | 1.49M |
| 2026-09-23 | $8.83 | -8.40% | $9.64 | $9.64 | $8.70 | 1.64M |
| 2026-09-22 | $9.64 | +0.10% | $9.66 | $9.81 | $9.56 | 1.49M |
| 2026-09-21 | $9.63 | -1.93% | $9.95 | $10.13 | $9.61 | 1.07M |
| 2026-09-18 | $9.82 | -0.81% | $9.88 | $9.93 | $9.75 | 3.06M |
| 2026-09-17 | $9.90 | +1.75% | $9.89 | $10.35 | $9.73 | 1.09M |
| 2026-09-16 | $9.73 | -0.51% | $9.86 | $9.93 | $9.44 | 1.25M |
| 2026-09-15 | $9.78 | -4.96% | $10.29 | $10.34 | $9.65 | 1.73M |
| 2026-09-14 | $10.29 | +0.68% | $9.99 | $10.37 | $9.79 | 1.82M |
| 2026-09-11 | $10.22 | -4.40% | $10.79 | $10.86 | $10.18 | 1.01M |
| 2026-09-10 | $10.69 | +3.19% | $10.19 | $10.98 | $10.11 | 1.12M |
| 2026-09-09 | $10.36 | -5.69% | $11.13 | $11.18 | $10.35 | 863.40K |
| 2026-09-08 | $10.98 | +2.19% | $10.61 | $11.06 | $10.46 | 736.70K |
| 2026-09-04 | $10.75 | +0.19% | $10.61 | $10.85 | $10.57 | 505.30K |
| 2026-09-03 | $10.73 | -0.92% | $10.71 | $10.98 | $10.58 | 773.30K |
| 2026-09-02 | $10.83 | +2.56% | $10.58 | $11.02 | $10.48 | 866.40K |
| 2026-09-01 | $10.56 | +1.25% | $10.36 | $10.63 | $10.28 | 766.10K |
| 2026-08-31 | $10.43 | +1.56% | $10.20 | $10.53 | $10.09 | 937.00K |
| 2026-08-28 | $10.27 | -4.82% | $10.69 | $10.77 | $10.19 | 740.80K |
| 2026-08-27 | $10.79 | -0.55% | $10.70 | $10.92 | $10.62 | 383.30K |
| 2026-08-26 | $10.85 | -0.55% | $10.78 | $10.97 | $10.57 | 471.90K |
| 2026-08-25 | $10.91 | +4.60% | $10.60 | $11.02 | $10.60 | 799.90K |
| 2026-08-24 | $10.43 | -2.43% | $10.58 | $10.62 | $10.29 | 727.00K |
| 2026-08-21 | $10.69 | -1.93% | $10.90 | $11.24 | $10.65 | 748.50K |
| 2026-08-20 | $10.90 | -3.63% | $11.10 | $11.12 | $10.67 | 1.04M |
| 2026-08-19 | $11.31 | +6.20% | $10.90 | $11.36 | $10.77 | 1.76M |
| 2026-08-18 | $10.65 | -1.11% | $10.69 | $10.88 | $10.51 | 960.50K |
| 2026-08-17 | $10.77 | +1.32% | $10.61 | $10.95 | $10.51 | 889.90K |
| 2026-08-14 | $10.63 | +1.14% | $10.44 | $10.75 | $10.29 | 1.16M |
| 2026-08-13 | $10.51 | +0.67% | $10.36 | $10.62 | $10.27 | 1.15M |
| 2026-08-12 | $10.44 | +0.10% | $10.50 | $10.70 | $10.28 | 1.30M |
| 2026-08-11 | $10.43 | -12.65% | $10.98 | $11.28 | $9.70 | 2.67M |
| 2026-08-10 | $11.94 | -0.91% | $11.92 | $12.19 | $11.70 | 724.10K |
| 2026-08-07 | $12.05 | +2.12% | $11.93 | $12.21 | $11.87 | 757.20K |
| 2026-08-06 | $11.80 | +1.90% | $11.51 | $12.21 | $11.50 | 747.90K |
| 2026-08-05 | $11.58 | -1.53% | $11.82 | $11.97 | $11.43 | 722.40K |
| 2026-08-04 | $11.76 | +4.26% | $11.50 | $11.96 | $11.30 | 1.22M |
| 2026-08-03 | $11.28 | -1.48% | $11.85 | $11.85 | $11.02 | 763.70K |
| 2026-07-31 | $11.45 | -3.13% | $11.77 | $11.86 | $11.37 | 709.80K |
| 2026-07-30 | $11.82 | +5.63% | $11.25 | $11.84 | $11.02 | 689.30K |
| 2026-07-29 | $11.19 | -3.70% | $11.50 | $11.58 | $11.15 | 655.90K |
| 2026-07-28 | $11.62 | -3.25% | $11.86 | $11.94 | $11.15 | 1.17M |
| 2026-07-27 | $12.01 | +2.65% | $11.92 | $12.53 | $11.84 | 1.13M |
| 2026-07-24 | $11.70 | -0.34% | $11.74 | $11.85 | $11.53 | 806.80K |
| 2026-07-23 | $11.74 | +2.18% | $11.19 | $11.78 | $10.71 | 879.50K |
| 2026-07-22 | $11.49 | -0.86% | $11.47 | $11.73 | $11.34 | 681.60K |
| 2026-07-21 | $11.59 | +2.11% | $11.35 | $11.77 | $11.35 | 521.50K |
| 2026-07-20 | $11.35 | -1.05% | $11.44 | $11.62 | $11.29 | 747.60K |
| 2026-07-17 | $11.47 | +3.61% | $10.75 | $11.88 | $10.75 | 1.49M |
| 2026-07-16 | $11.07 | -6.35% | $11.75 | $12.04 | $10.90 | 1.18M |
| 2026-07-15 | $11.82 | -0.25% | $11.83 | $12.09 | $11.69 | 958.20K |
| 2026-07-14 | $11.85 | 0.00% | $11.88 | $12.20 | $11.70 | 817.00K |
| 2026-07-13 | $11.85 | -0.50% | $11.90 | $12.02 | $11.45 | 1.23M |
| 2026-07-10 | $11.91 | -3.01% | $12.28 | $12.28 | $11.43 | 983.80K |
| 2026-07-09 | $12.28 | +0.08% | $12.19 | $12.51 | $12.17 | 1.42M |
| 2026-07-08 | $12.27 | -2.85% | $12.44 | $12.62 | $11.68 | 1.52M |
| 2026-07-07 | $12.63 | -1.10% | $12.95 | $13.09 | $12.39 | 1.60M |
| 2026-07-06 | $12.77 | +1.03% | $12.77 | $12.99 | $12.37 | 1.28M |
| 2026-07-02 | $12.64 | +4.64% | $12.18 | $12.79 | $12.03 | 1.38M |
| 2026-07-01 | $12.08 | -3.44% | $12.50 | $12.82 | $11.81 | 2.35M |
| 2026-06-30 | $12.51 | +2.54% | $12.20 | $12.55 | $11.89 | 2.47M |
| 2026-06-29 | $12.20 | +7.11% | $11.43 | $12.24 | $11.39 | 1.44M |
| 2026-06-26 | $11.39 | -0.35% | $11.43 | $11.75 | $11.08 | 5.54M |
| 2026-06-25 | $11.43 | +2.60% | $11.16 | $11.80 | $11.10 | 2.57M |
| 2026-06-24 | $11.14 | +5.79% | $10.47 | $11.65 | $10.35 | 2.33M |
| 2026-06-23 | $10.53 | +5.30% | $9.99 | $11.01 | $9.89 | 2.37M |
| 2026-06-22 | $10.00 | +5.15% | $9.55 | $10.02 | $9.46 | 2.55M |
| 2026-06-18 | $9.51 | +0.74% | $9.54 | $9.83 | $9.06 | 2.87M |
| 2026-06-17 | $9.44 | +2.72% | $9.19 | $9.81 | $9.12 | 1.73M |
| 2026-06-16 | $9.19 | -6.98% | $9.87 | $9.95 | $9.16 | 1.21M |
| 2026-06-15 | $9.88 | +0.10% | $9.89 | $10.09 | $9.67 | 1.32M |
| 2026-06-12 | $9.87 | +1.23% | $9.77 | $9.96 | $9.68 | 1.60M |
| 2026-06-11 | $9.75 | -0.71% | $9.80 | $10.04 | $9.52 | 1.99M |
| 2026-06-10 | $9.82 | -6.03% | $10.37 | $10.79 | $9.70 | 1.79M |
| 2026-06-09 | $10.45 | +4.92% | $10.20 | $10.74 | $10.10 | 1.01M |
| 2026-06-08 | $9.96 | -3.39% | $10.40 | $10.46 | $9.86 | 1.38M |
| 2026-06-05 | $10.31 | -3.46% | $10.60 | $10.75 | $10.02 | 2.52M |
| 2026-06-04 | $10.68 | +1.62% | $10.76 | $11.00 | $10.47 | 1.06M |
| 2026-06-03 | $10.51 | -1.68% | $10.66 | $11.01 | $10.32 | 1.45M |
| 2026-06-02 | $10.69 | -15.89% | $12.49 | $12.61 | $10.66 | 2.74M |
| 2026-06-01 | $12.71 | -3.64% | $13.09 | $13.22 | $12.19 | 1.35M |
| 2026-05-29 | $13.19 | +3.37% | $12.78 | $13.20 | $12.59 | 1.61M |
| 2026-05-28 | $12.76 | -1.16% | $12.86 | $12.95 | $12.44 | 1.17M |
| 2026-05-27 | $12.91 | -4.72% | $13.58 | $14.01 | $12.87 | 958.10K |
| 2026-05-26 | $13.55 | -0.95% | $13.77 | $13.92 | $13.28 | 1.08M |