Olema Pharmaceuticals Inc (OLMA) Historical Stock Data
27.21 ↓0.43 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OLMA is up 0.24% a day on average. There have been 16 days where Olema Pharmaceuticals Inc closed green and 14 days where OLMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 27.86 | 27.21 | ↓$0.65 (-2.33%) | 25.94 | 28.25 | 2.16M |
| 2025-12-04 | 27.26 | 27.64 | ↑$0.38 (1.39%) | 26.93 | 28.45 | 2.86M |
| 2025-12-03 | 27.15 | 27.25 | ↑$0.10 (0.37%) | 26.62 | 27.85 | 2.76M |
| 2025-12-02 | 27.94 | 27.15 | ↓$0.79 (-2.83%) | 26.20 | 28.29 | 2.64M |
| 2025-12-01 | 27.57 | 27.95 | ↑$0.38 (1.40%) | 27.40 | 28.66 | 2.41M |
| 2025-11-28 | 28.12 | 28.32 | ↑$0.20 (0.71%) | 27.44 | 28.80 | 1.10M |
| 2025-11-26 | 26.08 | 28.12 | ↑$2.05 (7.84%) | 25.80 | 29.51 | 4.12M |
| 2025-11-25 | 25.05 | 26.07 | ↑$1.02 (4.07%) | 24.76 | 26.57 | 3.78M |
| 2025-11-24 | 23.21 | 25.05 | ↑$1.84 (7.93%) | 22.57 | 25.08 | 5.38M |
| 2025-11-21 | 21.49 | 23.17 | ↑$1.68 (7.82%) | 20.03 | 23.30 | 5.19M |
| 2025-11-20 | 20.52 | 22.01 | ↑$1.49 (7.26%) | 20.03 | 24.83 | 12.27M |
| 2025-11-19 | 19.81 | 19.43 | ↓$0.38 (-1.92%) | 19.17 | 23.84 | 18.83M |
| 2025-11-18 | 26.46 | 20.14 | ↓$6.32 (-23.87%) | 18.11 | 27.17 | 87.26M |
| 2025-11-17 | 8.39 | 8.52 | ↑$0.13 (1.55%) | 8.19 | 8.76 | 626.52K |
| 2025-11-14 | 7.90 | 8.40 | ↑$0.50 (6.33%) | 7.82 | 8.80 | 712.96K |
| 2025-11-13 | 8.03 | 7.94 | ↓$0.09 (-1.12%) | 7.90 | 8.28 | 1.51M |
| 2025-11-12 | 8.16 | 8.06 | ↓$0.10 (-1.23%) | 8.02 | 8.55 | 1.11M |
| 2025-11-11 | 8.64 | 8.19 | ↓$0.45 (-5.21%) | 7.90 | 8.64 | 0.90M |
| 2025-11-10 | 8.35 | 8.70 | ↑$0.35 (4.19%) | 8.30 | 8.83 | 723.24K |
| 2025-11-07 | 8.20 | 8.35 | ↑$0.15 (1.83%) | 7.89 | 8.38 | 570.49K |
| 2025-11-06 | 8.00 | 8.19 | ↑$0.19 (2.38%) | 7.76 | 8.41 | 0.91M |
| 2025-11-05 | 8.15 | 7.95 | ↓$0.20 (-2.45%) | 7.76 | 8.28 | 1.04M |
| 2025-11-04 | 8.26 | 8.20 | ↓$0.06 (-0.73%) | 8.05 | 8.85 | 1.21M |
| 2025-11-03 | 9.00 | 8.42 | ↓$0.58 (-6.44%) | 8.34 | 9.24 | 792.95K |
| 2025-10-31 | 9.39 | 8.97 | ↓$0.42 (-4.47%) | 8.97 | 9.54 | 1.28M |
| 2025-10-30 | 8.68 | 8.78 | ↑$0.10 (1.15%) | 8.53 | 9.06 | 1.29M |
| 2025-10-29 | 8.72 | 8.64 | ↓$0.08 (-0.92%) | 8.44 | 8.78 | 772.91K |
| 2025-10-28 | 8.75 | 8.72 | ↓$0.03 (-0.34%) | 8.51 | 9.05 | 849.85K |
| 2025-10-27 | 8.18 | 8.79 | ↑$0.61 (7.46%) | 8.10 | 8.84 | 1.16M |
| 2025-10-24 | 8.25 | 8.03 | ↓$0.22 (-2.67%) | 7.94 | 8.33 | 1.14M |
Create an account or log in to view more rows.
$OLMA Like if the Hedgies are fucked
$OLMA has just been halted from trading due to volatility.
$OLMA Stair stepping nicely
$OLMA taking off soon
$OLMA ugh oh
we heatin back up
$OLMA Tomorrow
$OLMA don’t be boring today beast
$OLMA longer we hold
more pressure on the shorts
$OLMA Pack it up boys.
$OLMA come on I wana jump up and down