Dark

OLMA
Olema Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:59:52 PM EDT

10.22USD-4.397%(-0.47)892,880

8.68Bid 12.48Ask 3.80Spread

Pre-market

Sep 10, 2026 9:11:30 AM EDT

10.32USD-3.461%(-0.37)0

After-hours

Sep 11, 2026 4:59:30 PM EDT

7.89USD-22.798%(-2.33)48,086

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	10.6500	10.840000	10.1800	10.2200	-4.397%	892,880	0.000%
2026-09-10	10.1900	10.980000	10.1100	10.6900	+3.185%	1,116,382	-4.397%
2026-09-09	11.1300	11.180000	10.3500	10.3600	-5.690%	863,843	-1.351%
2026-09-08	10.6100	11.055000	10.4600	10.9850	+2.186%	736,717	-6.964%
2026-09-04	10.6100	10.850000	10.5700	10.7500	+0.186%	505,266	-4.930%
2026-09-03	10.7100	10.980000	10.5800	10.7300	-0.923%	773,317	-4.753%
2026-09-02	10.5800	11.020000	10.4750	10.8300	+2.557%	866,429	-5.633%
2026-09-01	10.3600	10.630000	10.2800	10.5600	+1.246%	766,113	-3.220%
2026-08-31	10.2000	10.530000	10.0859	10.4300	+1.558%	937,029	-2.013%
2026-08-28	10.6900	10.770000	10.1900	10.2700	-4.819%	740,849	-0.487%
2026-08-27	10.7000	10.920000	10.6200	10.7900	-0.553%	383,348	-5.283%
2026-08-26	10.7800	10.965000	10.5750	10.8500	-0.550%	472,336	-5.806%
2026-08-25	10.6000	11.020000	10.5950	10.9100	+4.602%	799,924	-6.324%
2026-08-24	10.5800	10.620000	10.2900	10.4300	-2.432%	727,325	-2.013%
2026-08-21	10.9000	11.240000	10.6500	10.6900	-1.927%	748,704	-4.397%
2026-08-20	11.1000	11.120000	10.6700	10.9000	-3.625%	1,039,091	-6.239%
2026-08-19	10.9000	11.360000	10.7650	11.3100	+6.197%	1,757,970	-9.637%
2026-08-18	10.6900	10.880000	10.5100	10.6500	-1.114%	960,519	-4.038%
2026-08-17	10.6100	10.950000	10.5100	10.7700	+1.317%	889,851	-5.107%
2026-08-14	10.4400	10.750000	10.2900	10.6300	+1.142%	1,163,130	-3.857%
2026-08-13	10.3600	10.617200	10.2665	10.5100	+0.670%	1,152,061	-2.759%
2026-08-12	10.5000	10.700000	10.2800	10.4400	+0.096%	1,301,556	-2.107%
2026-08-11	10.9800	11.279900	9.7000	10.4300	-12.647%	2,671,325	-2.013%
2026-08-10	11.9200	12.195000	11.7001	11.9400	-0.913%	724,111	-14.405%
2026-08-07	11.9300	12.209900	11.8700	12.0500	+2.119%	757,198	-15.187%
2026-08-06	11.5100	12.210000	11.5000	11.8000	+1.900%	747,898	-13.390%
2026-08-05	11.8200	11.970000	11.4300	11.5800	-1.531%	722,435	-11.744%
2026-08-04	11.5000	11.960000	11.3000	11.7600	+4.255%	1,217,486	-13.095%
2026-08-03	11.8500	11.850000	11.0200	11.2800	-1.485%	763,685	-9.397%
2026-07-31	11.7700	11.865000	11.3700	11.4500	-3.130%	709,778	-10.742%
2026-07-30	11.2500	11.835000	11.0200	11.8200	+5.630%	689,353	-13.536%
2026-07-29	11.5000	11.582000	11.1500	11.1900	-3.701%	656,477	-8.668%
2026-07-28	11.8600	11.935000	11.1500	11.6200	-3.247%	1,165,678	-12.048%
2026-07-27	11.9200	12.530000	11.8400	12.0100	+2.650%	1,128,954	-14.904%
2026-07-24	11.7400	11.850000	11.5350	11.7000	-0.341%	806,832	-12.650%
2026-07-23	11.1900	11.780000	10.7100	11.7400	+2.176%	879,497	-12.947%
2026-07-22	11.4700	11.730000	11.3350	11.4900	-0.863%	681,569	-11.053%
2026-07-21	11.3500	11.770000	11.3500	11.5900	+2.115%	521,481	-11.821%
2026-07-20	11.4400	11.620000	11.2900	11.3500	-1.046%	747,820	-9.956%
2026-07-17	10.7500	11.880000	10.7500	11.4700	+3.613%	1,488,388	-10.898%
2026-07-16	11.7500	12.040000	10.9000	11.0700	-6.345%	1,176,137	-7.678%
2026-07-15	11.8300	12.090000	11.6950	11.8200	-0.253%	958,161	-13.536%
2026-07-14	11.8800	12.205000	11.7000	11.8500	0.000%	786,091	-13.755%
2026-07-13	11.9000	12.020000	11.4500	11.8500	-0.504%	1,226,625	-13.755%
2026-07-10	12.2800	12.280000	11.4300	11.9100	-3.013%	983,797	-14.190%
2026-07-09	12.1900	12.510000	12.1700	12.2800	+0.081%	1,420,412	-16.775%
2026-07-08	12.4400	12.620000	11.6800	12.2700	-2.850%	1,521,797	-16.707%
2026-07-07	12.9500	13.090000	12.3851	12.6300	-1.096%	1,597,494	-19.082%
2026-07-06	12.7650	12.990000	12.3700	12.7700	+1.028%	1,277,605	-19.969%
2026-07-02	12.1800	12.790000	12.0300	12.6400	+4.636%	1,376,001	-19.146%
2026-07-01	12.5000	12.820000	11.8100	12.0800	-3.437%	2,354,193	-15.397%
2026-06-30	12.2000	12.550000	11.8900	12.5100	+2.541%	2,468,739	-18.305%
2026-06-29	11.4300	12.240000	11.3900	12.2000	+7.112%	1,442,880	-16.230%
2026-06-26	11.4300	11.750000	11.0800	11.3900	-0.350%	5,541,136	-10.272%
2026-06-25	11.1600	11.800000	11.0950	11.4300	+2.603%	2,568,633	-10.586%
2026-06-24	10.4700	11.650000	10.3450	11.1400	+5.793%	2,334,256	-8.259%
2026-06-23	9.9900	11.010000	9.8900	10.5300	+5.300%	2,368,326	-2.944%
2026-06-22	9.5500	10.020000	9.4600	10.0000	+5.152%	2,548,272	+2.200%
2026-06-18	9.5400	9.829900	9.0600	9.5100	+0.742%	2,868,788	+7.466%
2026-06-17	9.1900	9.815000	9.1200	9.4400	+2.720%	1,733,719	+8.263%
2026-06-16	9.8700	9.955000	9.1600	9.1900	-6.984%	1,207,386	+11.208%
2026-06-15	9.8900	10.090000	9.6700	9.8800	+0.101%	1,322,099	+3.441%
2026-06-12	9.7700	9.960000	9.6800	9.8700	+1.231%	1,600,068	+3.546%
2026-06-11	9.8000	10.040000	9.5200	9.7500	-0.713%	1,985,097	+4.821%
2026-06-10	10.3700	10.790000	9.7000	9.8200	-6.029%	1,789,150	+4.073%
2026-06-09	10.2000	10.740000	10.1000	10.4500	+4.920%	1,008,894	-2.201%
2026-06-08	10.4000	10.460000	9.8650	9.9600	-3.395%	1,377,510	+2.610%
2026-06-05	10.6000	10.750000	10.0200	10.3100	-3.464%	2,519,669	-0.873%
2026-06-04	10.7600	11.000000	10.4700	10.6800	+1.618%	1,064,289	-4.307%
2026-06-03	10.6600	11.010000	10.3200	10.5100	-1.684%	1,450,400	-2.759%
2026-06-02	12.4900	12.610000	10.6600	10.6900	-15.893%	2,737,394	-4.397%
2026-06-01	13.0900	13.215000	12.1900	12.7100	-3.639%	1,346,478	-19.591%
2026-05-29	12.7800	13.200000	12.5850	13.1900	+3.370%	1,607,340	-22.517%
2026-05-28	12.8600	12.950000	12.4400	12.7600	-1.162%	1,173,486	-19.906%
2026-05-27	13.5800	14.009900	12.8700	12.9100	-4.723%	958,225	-20.837%
2026-05-26	13.7650	13.920000	13.2800	13.5500	-0.950%	1,081,736	-24.576%
2026-05-22	13.8900	14.290000	13.2000	13.6800	-2.703%	1,067,377	-25.292%
2026-05-21	13.7100	14.260000	13.5400	14.0600	+0.716%	1,081,268	-27.312%
2026-05-20	13.2200	13.990000	13.1600	13.9600	+6.565%	818,923	-26.791%
2026-05-19	12.8100	13.240000	12.6300	13.1000	+1.550%	962,450	-21.985%
2026-05-18	13.7400	13.910000	12.8600	12.9000	-5.077%	1,654,053	-20.775%
2026-05-15	13.5300	13.710000	13.0500	13.5900	-1.664%	1,223,932	-24.798%
2026-05-14	13.8400	14.085000	13.4100	13.8200	+1.767%	1,164,629	-26.049%
2026-05-13	13.5100	13.960000	12.9400	13.5800	-2.792%	1,271,239	-24.742%
2026-05-12	14.5400	14.715000	13.0200	13.9700	-5.989%	2,623,222	-26.843%
2026-05-11	15.0200	15.635000	14.6000	14.8600	-0.268%	1,306,398	-31.225%
2026-05-08	14.9900	15.470000	14.8500	14.9000	-1.520%	592,428	-31.409%
2026-05-07	14.8600	15.330000	14.6450	15.1300	-0.395%	1,376,501	-32.452%
2026-05-06	14.6700	15.300000	14.5000	15.1900	+3.757%	561,801	-32.719%
2026-05-05	14.8200	15.120000	14.2900	14.6400	+0.068%	673,515	-30.191%
2026-05-04	14.2300	14.900000	14.1400	14.6300	+2.165%	995,318	-30.144%
2026-05-01	14.3800	14.614700	14.1500	14.3200	-0.625%	792,498	-28.631%
2026-04-30	14.3400	14.540000	13.9756	14.4100	+1.909%	798,533	-29.077%
2026-04-29	14.5000	14.500000	14.0900	14.1400	-3.084%	757,801	-27.723%
2026-04-28	15.3400	15.560000	14.5800	14.5900	-4.578%	807,257	-29.952%
2026-04-27	15.5700	16.020000	15.2600	15.2900	-1.545%	720,477	-33.159%
2026-04-24	15.3800	15.620000	15.0000	15.5300	+1.173%	661,363	-34.192%
2026-04-23	16.3500	16.530000	15.0900	15.3500	-5.480%	723,184	-33.420%
2026-04-22	16.7000	16.990000	15.9150	16.2400	-2.345%	953,456	-37.069%
2026-04-21	16.5800	16.770000	16.1800	16.6300	+0.302%	751,308	-38.545%
2026-04-20	16.7900	17.465000	16.3100	16.5800	-1.427%	1,155,446	-38.359%
2026-04-17	16.7800	16.915000	16.3800	16.8200	+2.063%	802,971	-39.239%
2026-04-16	16.5000	16.740000	16.1600	16.4800	-0.061%	625,031	-37.985%
2026-04-15	16.3800	16.540000	15.9000	16.4900	+1.166%	678,623	-38.023%
2026-04-14	16.0400	16.510000	15.8300	16.3000	+2.323%	795,069	-37.301%
2026-04-13	16.1000	16.550000	15.7200	15.9300	-1.056%	795,743	-35.844%
2026-04-10	16.6400	16.900000	15.7800	16.1000	-3.245%	1,212,335	-36.522%
2026-04-09	15.5950	16.990000	15.5500	16.6400	+6.055%	1,017,254	-38.582%
2026-04-08	16.3300	16.330000	15.5950	15.6900	+2.885%	925,454	-34.863%
2026-04-07	15.0500	15.420000	14.9200	15.2500	+0.527%	636,347	-32.984%
2026-04-06	15.0600	15.450000	14.9300	15.1700	+0.730%	870,415	-32.630%
2026-04-02	14.6900	15.120000	14.6160	15.0600	-0.397%	904,354	-32.138%
2026-04-01	15.1400	15.990000	15.0600	15.1200	+1.408%	1,138,866	-32.407%
2026-03-31	13.8400	14.920000	13.8300	14.9100	+11.103%	1,345,352	-31.455%
2026-03-30	13.7500	13.805000	13.2100	13.4200	-1.829%	990,729	-23.845%
2026-03-27	13.7500	14.130000	13.3400	13.6700	-3.187%	1,203,868	-25.238%
2026-03-26	13.9000	14.590000	13.7050	14.1200	-0.353%	758,905	-27.620%
2026-03-25	14.0900	14.380000	13.9800	14.1700	+1.723%	1,386,158	-27.876%
2026-03-24	13.7200	14.130000	13.1100	13.9300	-0.286%	1,484,478	-26.633%
2026-03-23	14.6700	14.910000	13.9300	13.9700	-0.781%	1,414,187	-26.843%
2026-03-20	14.9600	15.010000	14.0400	14.0800	-5.882%	8,304,996	-27.415%
2026-03-19	14.5500	15.050000	14.3600	14.9600	+2.712%	1,503,102	-31.684%
2026-03-18	15.3300	15.469900	14.2800	14.5650	-3.255%	1,356,334	-29.832%
2026-03-17	16.3200	16.400000	14.9000	15.0550	-9.307%	1,595,738	-32.116%
2026-03-16	15.1000	16.795000	15.0100	16.6000	+12.848%	2,250,120	-38.434%
2026-03-13	15.2200	15.500000	14.3600	14.7100	-1.341%	1,259,017	-30.523%
2026-03-12	15.5800	15.695000	14.6200	14.9100	-4.484%	1,591,513	-31.455%
2026-03-11	15.5000	16.248100	15.2600	15.6100	-0.952%	1,930,828	-34.529%
2026-03-10	16.3900	17.230000	15.5101	15.7600	-1.500%	3,777,760	-35.152%
2026-03-09	13.5400	18.620000	12.9900	16.0000	-25.754%	13,980,094	-36.125%
2026-03-06	21.7600	22.440000	21.2000	21.5500	-4.477%	1,125,238	-52.575%
2026-03-05	23.9500	24.400000	22.3200	22.5600	-7.313%	1,760,864	-54.699%
2026-03-04	23.9400	24.705000	23.5300	24.3400	+3.884%	1,349,861	-58.012%
2026-03-03	23.3700	23.955000	22.8800	23.4300	-2.456%	1,019,741	-56.381%
2026-03-02	23.5100	24.180000	23.3900	24.0200	-0.744%	851,614	-57.452%
2026-02-27	24.1900	25.170000	23.9950	24.2000	-0.779%	1,491,149	-57.769%
2026-02-26	24.1100	24.448400	23.5700	24.3900	+1.203%	796,148	-58.098%
2026-02-25	24.8800	25.310000	23.7500	24.1000	-2.390%	958,387	-57.593%
2026-02-24	24.1600	25.200000	23.6600	24.6900	+1.355%	1,629,178	-58.607%
2026-02-23	24.1100	24.525000	23.3800	24.3600	+1.163%	1,317,879	-58.046%
2026-02-20	23.4500	24.650000	23.3900	24.0800	+1.134%	1,077,018	-57.558%
2026-02-19	22.0300	24.000000	22.0300	23.8100	+6.247%	1,670,009	-57.077%
2026-02-18	22.5800	23.020000	22.2500	22.4100	-0.928%	1,032,962	-54.395%
2026-02-17	22.3300	23.280000	22.0100	22.6200	+0.133%	955,909	-54.819%
2026-02-13	23.6600	24.030000	22.4200	22.5900	-4.884%	857,352	-54.759%
2026-02-12	23.8500	24.315000	22.7900	23.7500	+0.423%	1,264,042	-56.968%
2026-02-11	23.4800	23.780000	22.4000	23.6500	+1.198%	1,837,861	-56.786%
2026-02-10	24.9300	25.050000	23.2800	23.3700	-6.333%	2,205,040	-56.269%
2026-02-09	25.3600	26.250000	24.2900	24.9500	-1.617%	741,581	-59.038%
2026-02-06	25.5700	26.480000	25.2350	25.3600	+1.399%	962,290	-59.700%
2026-02-05	26.4100	27.130000	24.9100	25.0100	-5.049%	1,115,481	-59.136%
2026-02-04	26.2100	26.610000	25.1250	26.3400	+0.765%	2,124,427	-61.200%
2026-02-03	25.4000	27.590000	24.9500	26.1400	+1.910%	1,469,827	-60.903%
2026-02-02	23.4400	26.320000	23.0433	25.6500	-0.272%	3,409,575	-60.156%
2026-01-30	25.5700	26.220000	25.1300	25.7200	-1.305%	1,210,704	-60.264%
2026-01-29	24.5700	26.610000	24.3600	26.0600	+6.064%	1,200,733	-60.783%
2026-01-28	26.1000	26.360000	24.2600	24.5700	-5.862%	846,699	-58.405%
2026-01-27	24.9600	26.230000	24.8700	26.1000	+4.026%	827,558	-60.843%
2026-01-26	24.9400	26.060000	24.7094	25.0900	-0.555%	633,355	-59.267%
2026-01-23	26.0500	26.180000	25.1000	25.2300	-4.504%	766,565	-59.493%
2026-01-22	26.1600	27.859900	25.9100	26.4200	+0.494%	1,391,873	-61.317%
2026-01-21	26.1400	26.800000	25.8250	26.2900	-1.609%	723,753	-61.126%
2026-01-20	26.2500	27.140000	26.1300	26.7200	-1.548%	845,024	-61.751%
2026-01-16	29.1400	29.500000	27.0400	27.1400	-7.023%	872,235	-62.343%
2026-01-15	28.3000	29.220000	27.7700	29.1900	+1.460%	1,138,243	-64.988%
2026-01-14	27.8000	29.470000	27.5600	28.7700	+3.155%	1,326,924	-64.477%
2026-01-13	28.2300	28.513200	26.9300	27.8900	-3.126%	1,041,461	-63.356%
2026-01-12	28.1100	29.335000	27.5500	28.7900	+2.528%	2,027,224	-64.502%
2026-01-09	26.0100	28.200000	25.7850	28.0800	+9.816%	2,486,789	-63.604%
2026-01-08	26.3200	26.860000	24.6000	25.5700	-5.541%	1,306,707	-60.031%
2026-01-07	25.5500	27.380000	25.1200	27.0700	+8.107%	1,738,270	-62.246%
2026-01-06	25.0000	25.250000	23.8500	25.0400	-0.239%	1,166,458	-59.185%
2026-01-05	25.2800	25.561000	24.5100	25.1000	-0.712%	1,482,922	-59.283%
2026-01-02	25.0400	25.640000	24.4500	25.2800	+1.120%	914,429	-59.573%
2025-12-31	25.0600	25.760000	24.8700	25.0000	-0.279%	949,246	-59.120%
2025-12-30	25.4900	25.990000	24.9700	25.0700	-2.223%	708,504	-59.234%
2025-12-29	26.0000	26.150000	25.3900	25.6400	-2.249%	1,095,635	-60.140%
2025-12-26	27.4800	27.659900	26.1000	26.2300	-4.444%	785,664	-61.037%
2025-12-24	26.9900	27.860000	25.8500	27.4500	-0.795%	1,029,881	-62.769%
2025-12-23	27.9400	28.850000	27.1700	27.6700	-1.810%	1,493,298	-63.065%
2025-12-22	27.9200	28.979900	26.4020	28.1800	+0.895%	2,375,576	-63.733%
2025-12-19	32.0000	32.000000	27.0600	27.9300	-9.348%	5,124,475	-63.409%
2025-12-18	32.9800	33.105000	30.4700	30.8100	-5.491%	2,340,675	-66.829%
2025-12-17	34.2800	35.130000	31.9300	32.6000	-4.901%	3,413,049	-68.650%
2025-12-16	35.5600	36.259100	34.1150	34.2800	-4.326%	3,002,682	-70.187%
2025-12-15	33.4000	36.130000	32.5300	35.8300	+8.411%	3,406,941	-71.476%
2025-12-12	32.1400	33.439500	31.3200	33.0500	+4.655%	3,684,582	-69.077%
2025-12-11	30.2150	33.498200	30.1400	31.5800	+2.934%	3,217,386	-67.638%
2025-12-10	28.4500	30.970000	27.7500	30.6800	+15.425%	7,806,131	-66.688%
2025-12-09	27.3700	28.140000	25.6200	26.5800	-5.004%	2,458,526	-61.550%
2025-12-08	27.3700	28.820000	26.3317	27.9800	+2.830%	2,339,990	-63.474%
2025-12-05	27.8600	28.250000	25.9400	27.2100	-1.556%	2,164,381	-62.440%
2025-12-04	27.2600	28.446300	26.9300	27.6400	+1.431%	2,861,946	-63.025%
2025-12-03	27.1500	27.850000	26.6200	27.2500	+0.368%	2,763,154	-62.495%
2025-12-02	27.9400	28.290000	26.2000	27.1500	-2.862%	2,636,648	-62.357%
2025-12-01	27.5650	28.660000	27.4000	27.9500	-1.306%	2,409,329	-63.435%
2025-11-28	28.1200	28.800000	27.4400	28.3200	+0.711%	1,099,171	-63.912%
2025-11-26	26.0750	29.510000	25.8000	28.1200	+7.863%	4,124,918	-63.656%
2025-11-25	25.0500	26.570000	24.7600	26.0700	+4.072%	3,780,769	-60.798%
2025-11-24	23.2100	25.081900	22.5700	25.0500	+8.114%	5,378,333	-59.202%
2025-11-21	21.4900	23.300000	20.0300	23.1700	+5.270%	5,200,251	-55.891%
2025-11-20	20.5200	24.830000	20.0300	22.0100	+13.278%	12,277,749	-53.567%
2025-11-19	19.8100	23.840000	19.1700	19.4300	-3.525%	18,827,900	-47.401%
2025-11-18	26.4550	27.170000	18.1100	20.1400	+136.385%	87,327,743	-49.255%
2025-11-17	8.3900	8.762000	8.1900	8.5200	+1.429%	626,521	+19.953%
2025-11-14	7.9000	8.800000	7.8200	8.4000	+5.793%	712,963	+21.667%
2025-11-13	8.0300	8.280000	7.9000	7.9400	-1.489%	1,506,942	+28.715%
2025-11-12	8.1600	8.550000	8.0200	8.0600	-1.587%	1,105,108	+26.799%
2025-11-11	8.6400	8.640000	7.9000	8.1900	-5.862%	904,297	+24.786%
2025-11-10	8.3500	8.830000	8.3000	8.7000	+4.192%	723,235	+17.471%
2025-11-07	8.2000	8.380000	7.8900	8.3500	+1.954%	570,490	+22.395%
2025-11-06	8.0000	8.410000	7.7600	8.1900	+3.019%	913,844	+24.786%
2025-11-05	8.1500	8.280000	7.7600	7.9500	-3.049%	1,044,019	+28.553%
2025-11-04	8.2600	8.850000	8.0500	8.2000	-2.613%	1,214,617	+24.634%
2025-11-03	9.0000	9.240000	8.3350	8.4200	-6.132%	792,953	+21.378%
2025-10-31	9.3900	9.540000	8.9700	8.9700	+2.164%	1,283,712	+13.935%
2025-10-30	8.6800	9.060000	8.5300	8.7800	+1.620%	1,292,132	+16.401%
2025-10-29	8.7200	8.775000	8.4400	8.6400	-0.917%	773,140	+18.287%
2025-10-28	8.7500	9.046700	8.5100	8.7200	-0.796%	849,850	+17.202%
2025-10-27	8.1800	8.840000	8.1000	8.7900	+9.465%	1,155,601	+16.268%
2025-10-24	8.2500	8.330000	7.9400	8.0300	-0.742%	1,137,007	+27.273%
2025-10-23	8.2300	8.317100	7.8000	8.0900	-1.221%	651,301	+26.329%
2025-10-22	8.1100	8.300000	7.8350	8.1900	-1.087%	1,304,579	+24.786%
2025-10-21	7.6600	8.480000	7.6000	8.2800	+6.564%	1,284,126	+23.430%
2025-10-20	7.2800	8.390000	6.6500	7.7700	-16.987%	5,812,318	+31.532%
2025-10-17	9.3100	9.610000	8.9100	9.3600	-2.500%	2,306,121	+9.188%
2025-10-16	10.5400	10.761300	9.5800	9.6000	-7.425%	1,997,950	+6.458%
2025-10-15	10.6350	10.855300	10.0550	10.3700	-3.445%	1,296,671	-1.446%
2025-10-14	10.6000	11.060000	10.4116	10.7400	-0.093%	1,218,126	-4.842%
2025-10-13	10.5800	10.940000	10.2800	10.7500	+1.703%	600,141	-4.930%
2025-10-10	10.8000	11.338700	10.3950	10.5700	-1.030%	1,568,550	-3.311%
2025-10-09	10.7200	10.875000	10.4300	10.6800	-0.466%	1,080,376	-4.307%
2025-10-08	10.8300	11.060000	10.5100	10.7300	+2.778%	939,971	-4.753%
2025-10-07	11.0600	11.140000	10.2350	10.4400	-5.606%	1,117,704	-2.107%
2025-10-06	11.2500	11.465000	10.9900	11.0600	-0.360%	1,160,614	-7.595%
2025-10-03	11.1400	11.543900	11.0800	11.1000	-0.359%	787,823	-7.928%
2025-10-02	11.0600	11.270600	10.1100	11.1400	+0.906%	1,288,092	-8.259%
2025-10-01	9.8600	11.500000	9.6700	11.0400	+12.768%	2,269,819	-7.428%
2025-09-30	9.5400	9.920000	9.4450	9.7900	+2.621%	1,707,060	+4.392%
2025-09-29	9.5000	9.770000	9.2572	9.5400	+0.315%	1,376,453	+7.128%
2025-09-26	8.2800	9.540000	8.1900	9.5100	+16.117%	1,408,804	+7.466%
2025-09-25	8.2400	8.433400	8.0100	8.1900	-1.916%	523,568	+24.786%
2025-09-24	8.8000	8.865000	8.3200	8.3500	-5.006%	930,962	+22.395%
2025-09-23	8.5100	8.900000	8.4100	8.7900	+5.522%	1,162,332	+16.268%
2025-09-22	8.2200	8.900000	7.6600	8.3300	+1.958%	1,118,616	+22.689%
2025-09-19	8.5100	8.640000	8.0100	8.1700	-3.995%	1,677,378	+25.092%
2025-09-18	7.9000	8.570000	7.8200	8.5100	+9.806%	1,048,329	+20.094%
2025-09-17	7.8900	8.038900	7.6628	7.7500	-1.774%	695,154	+31.871%
2025-09-16	8.0300	8.400000	7.7500	7.8900	-1.375%	962,068	+29.531%
2025-09-15	7.7700	8.044511	7.4901	8.0000	+2.960%	1,244,213	+27.750%
2025-09-12	7.9800	8.197000	7.7500	7.7700	-2.875%	1,345,364	+31.532%
2025-09-11	7.8100	8.250000	7.8100	8.0000	+2.433%	999,481	+27.750%
2025-09-10	7.4500	7.940000	7.4000	7.8100	+4.973%	1,619,847	+30.858%
2025-09-09	7.4400	7.560000	7.2150	7.4400	-1.847%	921,366	+37.366%
2025-09-08	8.4800	8.520000	7.5200	7.5800	-8.785%	1,467,903	+34.828%
2025-09-05	6.3500	8.440000	6.3500	8.3100	+30.866%	3,852,474	+22.984%
2025-09-04	6.3200	6.400000	5.9850	6.3500	+0.954%	3,051,244	+60.945%
2025-09-03	6.4300	6.850000	6.0500	6.2900	-2.782%	1,823,880	+62.480%
2025-09-02	5.4800	6.500000	5.3600	6.4700	+18.498%	1,389,979	+57.960%
2025-08-29	5.5200	5.635000	5.3900	5.4600	-1.087%	303,190	+87.179%
2025-08-28	5.7400	5.810000	5.4950	5.5200	-3.833%	298,927	+85.145%
2025-08-27	5.7200	5.850000	5.6600	5.7400	+0.175%	274,263	+78.049%
2025-08-26	5.6000	5.740000	5.5363	5.7300	+2.504%	159,644	+78.360%
2025-08-25	5.7500	5.780000	5.5800	5.5900	-2.951%	231,946	+82.826%
2025-08-22	5.5600	5.971800	5.5600	5.7600	+3.971%	432,641	+77.431%
2025-08-21	5.4100	5.730000	5.3450	5.5400	+1.651%	398,691	+84.477%
2025-08-20	5.4100	5.515000	5.3400	5.4500	+0.368%	287,967	+87.523%
2025-08-19	5.7300	5.759100	5.4128	5.4300	-5.729%	415,464	+88.214%
2025-08-18	5.5700	5.780000	5.5000	5.7600	+4.537%	401,517	+77.431%
2025-08-15	5.3000	5.540000	5.2900	5.5100	+4.753%	439,776	+85.481%
2025-08-14	5.2700	5.350000	5.1500	5.2600	-0.190%	415,952	+94.297%
2025-08-13	5.3100	5.470000	5.1300	5.2700	-0.753%	579,079	+93.928%
2025-08-12	4.9300	5.580000	4.9100	5.3100	+16.193%	1,400,252	+92.467%
2025-08-11	4.6400	4.778600	4.4700	4.5700	-1.509%	315,299	+123.632%
2025-08-08	4.7400	4.825000	4.5700	4.6400	-1.695%	515,170	+120.259%
2025-08-07	5.0000	5.100000	4.6700	4.7200	-5.221%	388,047	+116.525%
2025-08-06	5.3100	5.360000	4.9800	4.9800	-7.263%	469,979	+105.221%
2025-08-05	5.3500	5.660000	5.2700	5.3700	-0.739%	772,124	+90.317%
2025-08-04	5.3300	5.470000	5.0800	5.4100	+1.501%	513,506	+88.909%
2025-08-01	5.0900	5.400000	4.9700	5.3300	+3.696%	707,448	+91.745%
2025-07-31	5.1000	5.199000	5.0200	5.1400	+0.784%	393,108	+98.833%
2025-07-30	5.0500	5.360000	5.0050	5.1000	+1.796%	649,209	+100.392%
2025-07-29	4.8700	5.035000	4.7200	5.0100	+3.727%	761,139	+103.992%
2025-07-28	4.7500	4.893700	4.7000	4.8300	+2.548%	395,950	+111.594%
2025-07-25	4.5400	4.818800	4.5400	4.7100	+3.063%	490,272	+116.985%
2025-07-24	4.6600	4.715500	4.4900	4.5700	-1.931%	300,578	+123.632%
2025-07-23	4.5500	4.760000	4.4800	4.6600	+2.643%	336,609	+119.313%
2025-07-22	4.5600	4.700000	4.4000	4.5400	-1.089%	444,854	+125.110%
2025-07-21	4.4600	4.719300	4.4100	4.5900	+4.082%	481,310	+122.658%
2025-07-18	4.5700	4.709900	4.3700	4.4100	-2.217%	287,496	+131.746%
2025-07-17	4.5200	4.660000	4.4850	4.5100	-1.096%	334,123	+126.608%
2025-07-16	4.7800	4.780000	4.4200	4.5600	-0.654%	362,153	+124.123%
2025-07-15	4.8700	4.970000	4.5900	4.5900	-4.969%	344,326	+122.658%
2025-07-14	4.6200	4.855000	4.6100	4.8300	+3.871%	322,020	+111.594%
2025-07-11	4.8500	4.850000	4.6000	4.6500	-4.124%	300,510	+119.785%
2025-07-10	4.9800	4.990000	4.7600	4.8500	-2.806%	383,419	+110.722%
2025-07-09	4.6500	5.010000	4.6417	4.9900	+7.775%	457,001	+104.810%
2025-07-08	4.4500	4.640000	4.4200	4.6300	+4.045%	500,943	+120.734%
2025-07-07	4.5700	4.570000	4.3800	4.4500	-2.626%	514,135	+129.663%
2025-07-03	4.6000	4.670000	4.4500	4.5700	+0.661%	210,218	+123.632%
2025-07-02	4.3900	4.700000	4.3900	4.5400	+3.890%	613,170	+125.110%
2025-07-01	4.2300	4.490000	4.1206	4.3700	+2.582%	585,009	+133.867%
2025-06-30	4.5600	4.730000	4.2500	4.2600	-7.792%	1,084,256	+139.906%
2025-06-27	4.5700	4.640000	4.4850	4.6200	+1.316%	3,459,062	+121.212%
2025-06-26	4.7300	4.799900	4.4500	4.5600	-4.000%	859,418	+124.123%
2025-06-25	4.6900	4.785000	4.5200	4.7500	+1.279%	721,828	+115.158%
2025-06-24	4.1900	4.780000	4.1700	4.6900	+11.933%	1,031,857	+117.910%
2025-06-23	4.1300	4.240000	4.0200	4.1900	+1.453%	870,224	+143.914%
2025-06-20	4.1300	4.290000	4.0400	4.1300	+0.732%	1,027,571	+147.458%
2025-06-18	4.0000	4.170000	3.9000	4.1000	+2.244%	644,292	+149.268%
2025-06-17	4.1800	4.290000	3.9900	4.0100	-4.296%	915,372	+154.863%
2025-06-16	4.1800	4.270000	4.0700	4.1900	+0.480%	1,111,579	+143.914%
2025-06-13	3.9600	4.200000	3.8900	4.1700	+2.709%	942,505	+145.084%
2025-06-12	4.0400	4.200000	3.9200	4.0600	-0.490%	508,634	+151.724%
2025-06-11	4.2400	4.270000	4.0500	4.0800	-3.088%	746,706	+150.490%
2025-06-10	4.4600	4.570000	4.1400	4.2100	-3.881%	1,292,315	+142.755%
2025-06-09	4.5100	4.590000	4.2600	4.3800	-1.794%	790,505	+133.333%
2025-06-06	4.2000	4.590200	4.2000	4.4600	+5.938%	995,786	+129.148%
2025-06-05	4.2100	4.278500	3.9700	4.2100	-0.237%	848,501	+142.755%
2025-06-04	4.1800	4.250000	3.9037	4.2200	+4.198%	1,124,190	+142.180%
2025-06-03	4.5000	4.570000	4.0150	4.0500	-7.429%	1,870,093	+152.346%
2025-06-02	5.3400	5.350000	4.3300	4.3750	-17.140%	1,448,293	+133.600%
2025-05-30	5.2200	5.360000	5.0500	5.2800	-0.377%	361,624	+93.561%
2025-05-29	4.9900	5.610000	4.8000	5.3000	+6.855%	780,606	+92.830%
2025-05-28	5.1500	5.240000	4.9450	4.9600	-3.689%	487,564	+106.048%
2025-05-27	5.1200	5.320700	5.0250	5.1500	+2.183%	570,941	+98.447%
2025-05-23	5.0800	5.180000	4.9800	5.0400	-2.326%	519,216	+102.778%
2025-05-22	4.9700	5.190000	4.9000	5.1600	+2.994%	387,870	+98.062%
2025-05-21	5.0200	5.060000	4.8400	5.0100	-1.378%	526,998	+103.992%
2025-05-20	4.8000	5.100000	4.8000	5.0800	+5.833%	527,132	+101.181%
2025-05-19	4.6100	4.850000	4.5100	4.8000	+1.911%	505,603	+112.917%
2025-05-16	4.6800	4.780000	4.5600	4.7100	+0.426%	479,940	+116.985%
2025-05-15	4.5000	4.690000	4.3600	4.6900	+4.222%	420,971	+117.910%
2025-05-14	4.9700	5.080000	4.0600	4.5000	-3.846%	872,283	+127.111%
2025-05-13	4.7800	4.880000	4.5200	4.6800	-1.681%	528,861	+118.376%
2025-05-12	4.7000	4.960000	4.6200	4.7600	+3.478%	651,707	+114.706%
2025-05-09	4.7000	4.800000	4.5100	4.6000	-1.499%	469,271	+122.174%
2025-05-08	4.6200	4.800000	4.4100	4.6700	+0.864%	487,842	+118.844%
2025-05-07	4.6000	4.690000	4.3512	4.6300	+0.652%	591,835	+120.734%
2025-05-06	5.5000	5.660000	4.3950	4.6000	-17.266%	1,634,018	+122.174%
2025-05-05	5.6700	5.690000	5.3300	5.5600	-1.068%	1,973,285	+83.813%
2025-05-02	5.3500	5.735000	5.3300	5.6200	+6.238%	983,186	+81.851%
2025-05-01	5.1300	5.320000	5.0550	5.2900	+2.519%	762,285	+93.195%
2025-04-30	4.9800	5.245000	4.9450	5.1600	+2.381%	707,166	+98.062%
2025-04-29	4.8900	5.150000	4.8500	5.0400	+3.067%	513,820	+102.778%
2025-04-28	4.9300	5.000000	4.6600	4.8900	-0.407%	708,824	+108.998%
2025-04-25	5.0200	5.020000	4.7900	4.9100	-3.725%	719,331	+108.147%
2025-04-24	5.0100	5.160000	4.8500	5.1000	+1.796%	744,859	+100.392%
2025-04-23	5.0300	5.250000	4.9317	5.0100	+1.008%	1,232,805	+103.992%
2025-04-22	4.8200	5.010000	4.7200	4.9600	+4.421%	927,077	+106.048%
2025-04-21	4.3800	4.819800	4.3100	4.7500	+7.466%	897,361	+115.158%
2025-04-17	4.2600	4.440000	4.2150	4.4200	+3.756%	615,574	+131.222%
2025-04-16	4.1900	4.310000	4.0600	4.2600	+1.188%	771,776	+139.906%
2025-04-15	4.0600	4.280000	4.0400	4.2100	+3.695%	719,353	+142.755%
2025-04-14	3.8400	4.085000	3.7700	4.0600	+7.692%	754,577	+151.724%
2025-04-11	3.4700	3.780000	3.3000	3.7700	+10.557%	1,027,043	+171.088%
2025-04-10	3.0500	3.450000	3.0100	3.4100	+8.254%	1,275,585	+199.707%
2025-04-09	3.0000	3.400000	2.9600	3.1500	+2.941%	2,126,550	+224.444%
2025-04-08	3.3100	3.410000	2.9800	3.0600	-3.774%	779,596	+233.987%
2025-04-07	3.1100	3.280000	2.8600	3.1800	-2.154%	1,153,550	+221.384%
2025-04-04	3.2300	3.350000	3.1800	3.2500	-2.985%	1,237,243	+214.462%
2025-04-03	3.2500	3.430000	3.1500	3.3500	+0.601%	1,400,263	+205.075%
2025-04-02	3.3000	3.630000	3.2801	3.3300	-0.299%	2,202,353	+206.907%
2025-04-01	3.7200	3.835000	3.2800	3.3400	-11.170%	1,233,868	+205.988%
2025-03-31	4.0100	4.030000	3.6700	3.7600	-8.516%	1,337,334	+171.809%
2025-03-28	4.2300	4.255000	4.0000	4.1100	-2.143%	261,272	+148.662%
2025-03-27	4.1500	4.225000	4.0200	4.2000	+1.449%	566,642	+143.333%
2025-03-26	4.1800	4.210000	3.9300	4.1400	-1.193%	578,022	+146.860%
2025-03-25	4.3400	4.450000	4.1900	4.1900	-3.009%	527,451	+143.914%
2025-03-24	4.3000	4.420000	4.2300	4.3200	+2.128%	3,603,245	+136.574%

.dark-mode .jsNk2r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jsNk2r{ color: #333333; background-color: white; border: 2px solid #333333; }OLMAOlema Pharmaceuticals, Inc. Common Stockstock NASDAQ

OLMA
Olema Pharmaceuticals, Inc. Common Stock
stock NASDAQ