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 22, 2025, is $5.76.
  • 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 188.00% to $5.76 now.
  • The 52-week high stock price for OLMA is $13.93, representing a 141.84% increase from the current share price, occurred on September 23, 2024.
  • The 52-week low stock price for OLMA is $2.86, indicating a -50.35% 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 22, 2025 $5.97 $5.56 $0.4118 432,641.0 +3.97%
Aug 21, 2025 $5.73 $5.34 $0.385 398,691.0 +1.65%
Aug 20, 2025 $5.51 $5.34 $0.175 287,965.0 +0.37%
Aug 19, 2025 $5.76 $5.41 $0.3463 415,463.0 -5.73%
Aug 18, 2025 $5.78 $5.50 $0.28 401,049.0 +4.54%
Aug 15, 2025 $5.54 $5.29 $0.25 439,378.0 +4.75%
Aug 14, 2025 $5.35 $5.15 $0.20 415,851.0 -0.19%
Aug 13, 2025 $5.47 $5.13 $0.34 579,078.0 -0.75%
Aug 12, 2025 $5.58 $4.91 $0.67 1,398,648.0 +16.19%
Aug 11, 2025 $4.78 $4.47 $0.3086 315,259.0 -1.51%
Aug 08, 2025 $4.83 $4.57 $0.255 515,165.0 -1.69%
Aug 07, 2025 $5.10 $4.67 $0.43 387,827.0 -5.22%
Aug 06, 2025 $5.36 $4.98 $0.38 469,731.0 -7.26%
Aug 05, 2025 $5.66 $5.27 $0.39 772,120.0 -0.74%
Aug 04, 2025 $5.47 $5.08 $0.39 512,259.0 +1.50%
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%

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 $5.97 $4.47 $1.50 8,881,014.0 +12.06%
Jul, 2025 $5.36 $4.12 $1.24 9,271,393.0 +20.66%
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%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):