Olema Pharmaceuticals Inc... (OLMA)
NASDAQ: OLMA
· Real-Time Price · USD
7.81
0.37 (4.97%)
At close: Sep 10, 2025, 3:59 PM
7.86
0.64%
Pre-market: Sep 11, 2025, 08:35 AM EDT
OLMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.45 | 7.94 | 7.40 | 7.81 | 7.81 | 4.97% | 1,616,628 |
| Sep 9, 2025 | 7.44 | 7.56 | 7.22 | 7.44 | 7.44 | -1.85% | 921,366 |
| Sep 8, 2025 | 8.48 | 8.52 | 7.52 | 7.58 | 7.58 | -8.78% | 1,467,903 |
| Sep 5, 2025 | 6.35 | 8.44 | 6.35 | 8.31 | 8.31 | 30.87% | 3,852,500 |
| Sep 4, 2025 | 6.32 | 6.40 | 5.99 | 6.35 | 6.35 | 0.95% | 3,051,244 |
| Sep 3, 2025 | 6.43 | 6.85 | 6.05 | 6.29 | 6.29 | -2.78% | 1,823,900 |
| Sep 2, 2025 | 5.48 | 6.50 | 5.36 | 6.47 | 6.47 | 18.50% | 1,390,000 |
| Aug 29, 2025 | 5.52 | 5.64 | 5.39 | 5.46 | 5.46 | -1.09% | 303,190 |
| Aug 28, 2025 | 5.74 | 5.81 | 5.50 | 5.52 | 5.52 | -3.83% | 298,927 |
| Aug 27, 2025 | 5.72 | 5.85 | 5.66 | 5.74 | 5.74 | 0.17% | 274,300 |
| Aug 26, 2025 | 5.60 | 5.74 | 5.54 | 5.73 | 5.73 | 2.50% | 159,644 |
| Aug 25, 2025 | 5.75 | 5.78 | 5.58 | 5.59 | 5.59 | -2.95% | 231,946 |
| Aug 22, 2025 | 5.56 | 5.97 | 5.56 | 5.76 | 5.76 | 3.97% | 432,641 |
| Aug 21, 2025 | 5.41 | 5.73 | 5.35 | 5.54 | 5.54 | 1.65% | 398,700 |
| Aug 20, 2025 | 5.41 | 5.52 | 5.34 | 5.45 | 5.45 | 0.37% | 288,000 |
| Aug 19, 2025 | 5.73 | 5.76 | 5.41 | 5.43 | 5.43 | -5.73% | 415,500 |
| Aug 18, 2025 | 5.57 | 5.78 | 5.50 | 5.76 | 5.76 | 4.54% | 401,517 |
| Aug 15, 2025 | 5.30 | 5.54 | 5.29 | 5.51 | 5.51 | 4.75% | 439,776 |
| Aug 14, 2025 | 5.27 | 5.35 | 5.15 | 5.26 | 5.26 | -0.19% | 415,952 |
| Aug 13, 2025 | 5.31 | 5.47 | 5.13 | 5.27 | 5.27 | -0.75% | 579,100 |