Want to see OLMA full AI Analyst Report?
Olema Pharmaceuticals (OLMA) Historical Prices
1,021 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 7.60 | 7.62 | 7.28 | 7.54 | 7.54 | +2.59% | 1,091,022 | 0.92 |
| Nov 03, 2026 | 7.12 | 7.41 | 7.00 | 7.35 | 7.35 | +3.96% | 1,207,436 | 1.02 |
| Nov 02, 2026 | 7.00 | 7.13 | 6.71 | 7.07 | 7.07 | +1.00% | 1,118,784 | 0.95 |
| Oct 30, 2026 | 7.22 | 7.44 | 6.92 | 7.00 | 7.00 | -4.50% | 751,097 | 0.64 |
| Oct 29, 2026 | 7.50 | 7.60 | 7.14 | 7.33 | 7.33 | -2.14% | 1,153,497 | 0.98 |
| Oct 28, 2026 | 6.93 | 7.49 | 6.81 | 7.49 | 7.49 | +6.39% | 1,437,507 | 1.24 |
| Oct 27, 2026 | 6.62 | 7.13 | 6.49 | 7.04 | 7.04 | +6.34% | 2,190,088 | 1.92 |
| Oct 26, 2026 | 6.44 | 6.78 | 6.34 | 6.62 | 6.62 | +3.28% | 1,987,370 | 1.78 |
| Oct 23, 2026 | 6.93 | 6.94 | 6.24 | 6.41 | 6.41 | -8.69% | 1,984,562 | 1.80 |
| Oct 22, 2026 | 6.96 | 7.10 | 6.83 | 7.02 | 7.02 | -0.43% | 1,064,856 | 0.96 |
| Oct 21, 2026 | 7.24 | 7.47 | 7.03 | 7.05 | 7.05 | -2.76% | 1,236,203 | 1.12 |
| Oct 20, 2026 | 7.12 | 7.61 | 7.09 | 7.25 | 7.25 | +1.97% | 1,871,547 | 1.73 |
| Oct 19, 2026 | 6.68 | 7.26 | 6.68 | 7.11 | 7.11 | +8.05% | 1,272,607 | 1.19 |
| Oct 16, 2026 | 6.83 | 6.83 | 6.48 | 6.58 | 6.58 | -4.22% | 1,081,293 | 1.02 |
| Oct 15, 2026 | 6.84 | 6.95 | 6.70 | 6.87 | 6.87 | +1.03% | 1,088,440 | 1.03 |
| Oct 14, 2026 | 6.92 | 7.15 | 6.61 | 6.80 | 6.80 | -3.13% | 1,846,219 | 1.75 |
| Oct 13, 2026 | 7.30 | 7.36 | 6.99 | 7.02 | 7.02 | -4.62% | 2,013,841 | 1.94 |
| Oct 12, 2026 | 7.77 | 7.77 | 7.33 | 7.36 | 7.36 | -5.88% | 1,018,749 | 0.98 |
| Oct 09, 2026 | 7.77 | 8.00 | 7.73 | 7.82 | 7.82 | +0.00% | 758,251 | 0.73 |
| Oct 08, 2026 | 7.87 | 8.21 | 7.56 | 7.82 | 7.82 | -1.51% | 1,400,282 | 1.35 |
| Oct 07, 2026 | 7.90 | 8.23 | 7.79 | 7.94 | 7.94 | +0.25% | 819,455 | 0.79 |
| Oct 06, 2026 | 8.28 | 8.29 | 7.80 | 7.92 | 7.92 | -4.00% | 1,038,941 | 0.99 |
| Oct 05, 2026 | 8.28 | 8.30 | 7.85 | 8.25 | 8.25 | +0.30% | 1,006,113 | 0.95 |
| Oct 02, 2026 | 8.39 | 8.52 | 8.10 | 8.23 | 8.23 | -0.54% | 1,071,938 | 1.01 |
| Oct 01, 2026 | 8.58 | 8.66 | 8.19 | 8.27 | 8.27 | -4.28% | 1,009,333 | 0.95 |
| Sep 30, 2026 | 8.59 | 8.86 | 8.42 | 8.64 | 8.64 | +1.17% | 1,542,813 | 1.48 |
| Sep 29, 2026 | 8.60 | 8.73 | 8.46 | 8.54 | 8.54 | -0.81% | 1,081,253 | 1.03 |
| Sep 28, 2026 | 8.71 | 8.85 | 8.40 | 8.61 | 8.61 | -1.60% | 979,229 | 0.92 |
| Sep 25, 2026 | 9.04 | 9.04 | 8.57 | 8.75 | 8.75 | -3.21% | 1,382,802 | 1.27 |
| Sep 24, 2026 | 8.79 | 9.27 | 8.59 | 9.04 | 9.04 | +2.38% | 1,486,203 | 1.37 |
| Sep 23, 2026 | 9.64 | 9.64 | 8.70 | 8.83 | 8.83 | -8.40% | 1,642,260 | 1.43 |
| Sep 22, 2026 | 9.66 | 9.82 | 9.56 | 9.64 | 9.64 | +0.10% | 1,490,505 | 1.28 |
| Sep 21, 2026 | 9.95 | 10.13 | 9.61 | 9.63 | 9.63 | -1.93% | 1,070,360 | 0.90 |
| Sep 18, 2026 | 9.88 | 9.93 | 9.75 | 9.82 | 9.82 | -0.81% | 3,061,450 | 2.61 |
| Sep 17, 2026 | 9.89 | 10.35 | 9.73 | 9.90 | 9.90 | +1.75% | 927,407 | 0.77 |
| Sep 16, 2026 | 9.86 | 9.93 | 9.44 | 9.73 | 9.73 | -0.51% | 1,247,711 | 1.02 |
| Sep 15, 2026 | 10.29 | 10.34 | 9.65 | 9.78 | 9.78 | -4.96% | 1,733,328 | 1.42 |
| Sep 14, 2026 | 9.99 | 10.37 | 9.79 | 10.29 | 10.29 | +0.68% | 1,822,830 | 1.50 |
| Sep 11, 2026 | 10.79 | 10.86 | 10.18 | 10.22 | 10.22 | -4.40% | 1,013,488 | 0.83 |
| Sep 10, 2026 | 10.19 | 10.98 | 10.11 | 10.69 | 10.69 | +3.19% | 1,116,381 | 0.91 |
| Sep 09, 2026 | 11.13 | 11.18 | 10.35 | 10.36 | 10.36 | -5.69% | 863,842 | 0.69 |
| Sep 08, 2026 | 10.61 | 11.06 | 10.46 | 10.99 | 10.99 | +2.19% | 736,717 | 0.58 |
| Sep 07, 2026 | 10.61 | 10.85 | 10.57 | 10.75 | 10.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.61 | 10.85 | 10.57 | 10.75 | 10.75 | +0.19% | 505,266 | 0.39 |
| Sep 03, 2026 | 10.71 | 10.98 | 10.58 | 10.73 | 10.73 | -0.92% | 773,315 | 0.59 |
| Sep 02, 2026 | 10.58 | 11.02 | 10.48 | 10.83 | 10.83 | +2.56% | 866,429 | 0.66 |
| Sep 01, 2026 | 10.36 | 10.63 | 10.28 | 10.56 | 10.56 | +1.25% | 766,050 | 0.57 |
| Aug 31, 2026 | 10.20 | 10.53 | 10.09 | 10.43 | 10.43 | +1.56% | 937,028 | 0.69 |
| Aug 28, 2026 | 10.69 | 10.77 | 10.19 | 10.27 | 10.27 | -4.82% | 740,846 | 0.54 |
| Aug 27, 2026 | 10.70 | 10.92 | 10.62 | 10.79 | 10.79 | -0.55% | 383,347 | 0.28 |
