Olema Pharmaceuticals Inc... (OLMA)
NASDAQ: OLMA
· Real-Time Price · USD
11.10
-0.04 (-0.36%)
At close: Oct 03, 2025, 3:59 PM
11.26
1.44%
After-hours: Oct 03, 2025, 06:55 PM EDT
OLMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.14 | 11.54 | 11.08 | 11.10 | 11.10 | -0.36% | 776,819 |
| Oct 2, 2025 | 11.06 | 11.27 | 10.11 | 11.14 | 11.14 | 0.91% | 1,288,092 |
| Oct 1, 2025 | 9.86 | 11.50 | 9.67 | 11.04 | 11.04 | 12.77% | 2,269,819 |
| Sep 30, 2025 | 9.54 | 9.92 | 9.45 | 9.79 | 9.79 | 2.62% | 1,707,100 |
| Sep 29, 2025 | 9.50 | 9.77 | 9.26 | 9.54 | 9.54 | 0.32% | 1,376,453 |
| Sep 26, 2025 | 8.28 | 9.54 | 8.19 | 9.51 | 9.51 | 16.12% | 1,408,804 |
| Sep 25, 2025 | 8.24 | 8.43 | 8.01 | 8.19 | 8.19 | -1.92% | 523,600 |
| Sep 24, 2025 | 8.80 | 8.87 | 8.32 | 8.35 | 8.35 | -5.01% | 931,000 |
| Sep 23, 2025 | 8.51 | 8.90 | 8.41 | 8.79 | 8.79 | 5.52% | 1,162,332 |
| Sep 22, 2025 | 8.22 | 8.90 | 7.66 | 8.33 | 8.33 | 1.96% | 1,118,616 |
| Sep 19, 2025 | 8.51 | 8.64 | 8.01 | 8.17 | 8.17 | -4.00% | 1,677,378 |
| Sep 18, 2025 | 7.90 | 8.57 | 7.82 | 8.51 | 8.51 | 9.81% | 1,048,329 |
| Sep 17, 2025 | 7.89 | 8.04 | 7.66 | 7.75 | 7.75 | -1.77% | 695,154 |
| Sep 16, 2025 | 8.03 | 8.40 | 7.75 | 7.89 | 7.89 | -1.38% | 962,100 |
| Sep 15, 2025 | 7.77 | 8.04 | 7.49 | 8.00 | 8.00 | 2.96% | 1,244,213 |
| Sep 12, 2025 | 7.98 | 8.20 | 7.75 | 7.77 | 7.77 | -2.88% | 1,345,400 |
| Sep 11, 2025 | 7.81 | 8.25 | 7.81 | 8.00 | 8.00 | 2.43% | 999,500 |
| Sep 10, 2025 | 7.45 | 7.94 | 7.40 | 7.81 | 7.81 | 4.97% | 1,619,847 |
| 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 |
Page 1 of 62