Olema Pharmaceuticals Inc...

NASDAQ: OLMA · Real-Time Price · USD
5.52
0.26 (4.94%)
At close: Aug 15, 2025, 3:59 PM
5.54
0.36%
After-hours: Aug 15, 2025, 05:17 PM EDT

OLMA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 5.27 5.35 5.15 5.26 5.26 -0.19% 414,884
Aug 13, 2025 5.31 5.47 5.13 5.27 5.27 -0.75% 579,100
Aug 12, 2025 4.93 5.58 4.91 5.31 5.31 16.19% 1,400,252
Aug 11, 2025 4.64 4.78 4.47 4.57 4.57 -1.51% 315,300
Aug 8, 2025 4.74 4.83 4.57 4.64 4.64 -1.69% 515,200
Aug 7, 2025 5.00 5.10 4.67 4.72 4.72 -5.22% 388,047
Aug 6, 2025 5.31 5.36 4.98 4.98 4.98 -7.26% 470,000
Aug 5, 2025 5.35 5.66 5.27 5.37 5.37 -0.74% 772,124
Aug 4, 2025 5.33 5.47 5.08 5.41 5.41 1.50% 513,506
Aug 1, 2025 5.09 5.40 4.97 5.33 5.33 3.70% 707,448
Jul 31, 2025 5.10 5.20 5.02 5.14 5.14 0.78% 393,108
Jul 30, 2025 5.05 5.36 5.01 5.10 5.10 1.80% 649,209
Jul 29, 2025 4.87 5.04 4.72 5.01 5.01 3.73% 761,139
Jul 28, 2025 4.75 4.89 4.70 4.83 4.83 2.55% 395,950
Jul 25, 2025 4.54 4.82 4.54 4.71 4.71 3.06% 490,300
Jul 24, 2025 4.66 4.72 4.49 4.57 4.57 -1.93% 300,578
Jul 23, 2025 4.55 4.76 4.48 4.66 4.66 2.64% 336,609
Jul 22, 2025 4.56 4.70 4.40 4.54 4.54 -1.09% 444,900
Jul 21, 2025 4.46 4.72 4.41 4.59 4.59 4.08% 481,310
Jul 18, 2025 4.57 4.71 4.37 4.41 4.41 -2.22% 287,500