5.33
price up icon3.70%   0.19
after-market After Hours: 5.40 0.07 +1.31%
loading

Olema Pharmaceuticals Inc Stock (OLMA) Price History

The historical daily chart and data for Olema Pharmaceuticals Inc stock (OLMA), show that the latest closing stock price as of August 01, 2025, is $5.33.
  • Olema Pharmaceuticals Inc all-time high stock price is $60.27, occurred on December 02, 2020.
  • The lowest Olema Pharmaceuticals Inc stock price recorded was $2.00 on May 09, 2022. Since then, Olema Pharmaceuticals Inc's stock price has risen over 166.50% to $5.33 now.
  • The 52-week high stock price for OLMA is $14.41, representing a 170.29% increase from the current share price, occurred on August 07, 2024.
  • The 52-week low stock price for OLMA is $2.86, indicating a -46.34% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Olema Pharmaceuticals Inc (OLMA) stock in the beginning of 2024 was $9.43. The stock closed the year at $2.45, a loss of over -74.02% for the year.
The table below shows more information about OLMA historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $5.40 $4.97 $0.43 707,248.0 +3.70%
Jul 31, 2025 $5.20 $5.02 $0.179 393,080.0 +0.78%
Jul 30, 2025 $5.36 $5.00 $0.355 649,209.0 +1.80%
Jul 29, 2025 $5.04 $4.72 $0.315 760,354.0 +3.73%
Jul 28, 2025 $4.89 $4.70 $0.1937 395,736.0 +2.55%
Jul 25, 2025 $4.82 $4.54 $0.2788 490,060.0 +3.06%
Jul 24, 2025 $4.72 $4.49 $0.2255 300,220.0 -1.93%
Jul 23, 2025 $4.75 $4.63 $0.12 147,137.0 +2.64%
Jul 22, 2025 $4.70 $4.40 $0.30 444,852.0 -1.09%
Jul 21, 2025 $4.72 $4.41 $0.3093 481,160.0 +4.08%
Jul 18, 2025 $4.71 $4.37 $0.3399 287,496.0 -2.22%
Jul 17, 2025 $4.66 $4.49 $0.175 330,580.0 -1.10%
Jul 16, 2025 $4.78 $4.42 $0.36 362,116.0 -0.65%
Jul 15, 2025 $4.97 $4.59 $0.38 343,666.0 -4.97%
Jul 14, 2025 $4.86 $4.61 $0.245 322,020.0 +3.87%
Jul 11, 2025 $4.85 $4.60 $0.25 300,510.0 -4.12%
Jul 10, 2025 $4.99 $4.76 $0.23 382,869.0 -2.81%
Jul 09, 2025 $5.01 $4.64 $0.3683 456,999.0 +7.78%
Jul 08, 2025 $4.64 $4.42 $0.22 500,943.0 +4.04%
Jul 07, 2025 $4.57 $4.38 $0.19 514,135.0 -2.63%

Olema Pharmaceuticals Inc Stock (OLMA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Olema Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OLMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Olema Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Olema Pharmaceuticals Inc Stock (OLMA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.40 $4.97 $0.43 707,248.0 +0.00%
Jul, 2025 $5.40 $4.12 $1.28 9,978,641.0 +25.12%
Jun, 2025 $5.35 $3.89 $1.46 22,197,136.0 -19.32%
May, 2025 $5.74 $4.06 $1.68 14,518,834.0 +2.33%
Apr, 2025 $5.25 $2.86 $2.39 21,665,441.0 +37.23%
Mar, 2025 $4.75 $3.67 $1.08 19,193,233.0 -13.96%
Feb, 2025 $6.70 $4.29 $2.41 14,950,467.0 -28.48%
Jan, 2025 $6.61 $4.60 $2.01 25,791,645.0 +4.80%

Olema Pharmaceuticals Inc Stock (OLMA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.93 $5.56 $5.37 23,068,451.0 -44.57%
Nov, 2024 $13.51 $7.67 $5.83 11,466,670.0 -12.23%
Oct, 2024 $12.82 $10.98 $1.84 7,706,740.0 -3.43%
Sep, 2024 $13.93 $10.91 $3.02 11,137,228.0 +1.19%
Aug, 2024 $16.62 $11.26 $5.36 14,211,560.0 -26.98%
Jul, 2024 $16.60 $10.15 $6.45 12,976,590.0 +49.35%
Jun, 2024 $15.36 $10.27 $5.09 28,351,271.0 +11.78%
May, 2024 $11.40 $8.51 $2.89 17,507,260.0 -4.82%
Apr, 2024 $11.73 $9.21 $2.53 14,529,042.0 -10.16%
Mar, 2024 $15.32 $10.65 $4.67 21,865,874.0 -8.71%
Feb, 2024 $16.77 $11.94 $4.83 13,621,664.0 -4.91%
Jan, 2024 $14.56 $10.82 $3.74 13,243,934.0 -7.06%

Olema Pharmaceuticals Inc Stock (OLMA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.55 $11.34 $4.21 25,174,697.0 +0.57%
Nov, 2023 $17.79 $12.15 $5.64 16,740,871.0 +4.97%
Oct, 2023 $13.68 $9.96 $3.72 7,855,649.0 +7.61%
Sep, 2023 $13.50 $10.17 $3.33 7,514,590.0 +21.67%
Aug, 2023 $11.15 $8.47 $2.68 4,627,165.0 +17.34%
Jul, 2023 $9.50 $7.78 $1.72 5,493,019.0 -4.21%
Jun, 2023 $9.87 $5.18 $4.69 12,951,512.0 +74.66%
May, 2023 $7.45 $4.60 $2.85 4,540,239.0 +7.93%
Apr, 2023 $4.93 $3.00 $1.93 4,350,148.0 +38.04%
Mar, 2023 $4.33 $3.03 $1.30 2,692,453.0 -15.37%
Feb, 2023 $5.11 $3.82 $1.29 2,548,597.0 -15.11%
Jan, 2023 $5.14 $2.45 $2.69 4,338,191.0 +97.14%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):