5 DAY PERFORMANCE
-59.84%
1 MONTH PERFORMANCE
+32.93%
3 MONTH PERFORMANCE
+49.19%
6 MONTH PERFORMANCE
+153.42%
YEAR-TO-DATE PERFORMANCE
+90.39%
1 YEAR PERFORMANCE
+17.58%
Olema Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $27.37 | $27.98 (2.23%) | $28.82 | $26.33 | 2.34 M | $2.40 B |
| 12/05/2025 | $27.86 | $27.21 (-2.33%) | $28.25 | $25.94 | 2.16 M | $2.33 B |
| 12/04/2025 | $27.26 | $27.64 (1.39%) | $28.45 | $26.93 | 2.86 M | $2.37 B |
| 12/03/2025 | $27.15 | $27.25 (0.37%) | $27.85 | $26.62 | 2.76 M | $2.34 B |
| 12/02/2025 | $27.94 | $27.15 (-2.83%) | $28.29 | $26.20 | 2.64 M | $2.33 B |
| 12/01/2025 | $27.57 | $27.95 (1.38%) | $28.66 | $27.40 | 2.41 M | $2.40 B |
| 11/28/2025 | $28.12 | $28.32 (0.71%) | $28.80 | $27.44 | 1.10 M | $2.43 B |
| 11/26/2025 | $26.08 | $28.12 (7.82%) | $29.51 | $25.80 | 4.12 M | $2.41 B |
| 11/25/2025 | $25.05 | $26.07 (4.07%) | $26.57 | $24.76 | 3.78 M | $2.24 B |
| 11/24/2025 | $23.21 | $25.05 (7.93%) | $25.08 | $22.57 | 5.38 M | $2.15 B |
| 11/21/2025 | $21.49 | $23.17 (7.82%) | $23.30 | $20.03 | 5.20 M | $1.99 B |
| 11/20/2025 | $20.52 | $22.01 (7.26%) | $24.83 | $20.03 | 12.28 M | $1.89 B |
| 11/19/2025 | $19.81 | $19.43 (-1.92%) | $23.84 | $19.17 | 18.83 M | $1.67 B |
| 11/18/2025 | $26.46 | $20.14 (-23.89%) | $27.17 | $18.11 | 87.33 M | $1.73 B |
| 11/17/2025 | $8.39 | $8.52 (1.55%) | $8.76 | $8.19 | 626.52 K | $730.44 M |
| 11/14/2025 | $7.90 | $8.40 (6.33%) | $8.80 | $7.82 | 713.00 K | $720.15 M |
| 11/13/2025 | $8.03 | $7.94 (-1.12%) | $8.28 | $7.90 | 1.51 M | $680.71 M |
| 11/12/2025 | $8.16 | $8.06 (-1.23%) | $8.55 | $8.02 | 1.11 M | $691.00 M |
| 11/11/2025 | $8.64 | $8.19 (-5.21%) | $8.64 | $7.90 | 904.30 K | $702.15 M |
| 11/10/2025 | $8.35 | $8.70 (4.19%) | $8.83 | $8.30 | 723.24 K | $745.87 M |
| 11/07/2025 | $8.20 | $8.35 (1.83%) | $8.38 | $7.89 | 570.50 K | $715.86 M |
| 11/06/2025 | $8.00 | $8.19 (2.37%) | $8.41 | $7.76 | 913.84 K | $702.15 M |
| 11/05/2025 | $8.15 | $7.95 (-2.45%) | $8.28 | $7.76 | 1.04 M | $679.70 M |
| 11/04/2025 | $8.26 | $8.20 (-0.73%) | $8.85 | $8.05 | 1.21 M | $701.08 M |
| 11/03/2025 | $9.00 | $8.42 (-6.44%) | $9.24 | $8.34 | 792.95 K | $719.89 M |
| 10/31/2025 | $9.39 | $8.97 (-4.47%) | $9.54 | $8.97 | 1.28 M | $766.91 M |
| 10/30/2025 | $8.68 | $8.78 (1.15%) | $9.06 | $8.53 | 1.29 M | $750.67 M |
| 10/29/2025 | $8.72 | $8.64 (-0.92%) | $8.78 | $8.44 | 773.14 K | $738.70 M |
| 10/28/2025 | $8.75 | $8.72 (-0.34%) | $9.05 | $8.51 | 849.90 K | $745.54 M |
| 10/27/2025 | $8.18 | $8.79 (7.46%) | $8.84 | $8.10 | 1.16 M | $751.52 M |
| 10/24/2025 | $8.25 | $8.03 (-2.67%) | $8.33 | $7.94 | 1.14 M | $686.54 M |
| 10/23/2025 | $8.23 | $8.09 (-1.7%) | $8.32 | $7.80 | 651.30 K | $691.67 M |
| 10/22/2025 | $8.11 | $8.19 (0.99%) | $8.30 | $7.84 | 1.30 M | $700.22 M |
| 10/21/2025 | $7.66 | $8.28 (8.09%) | $8.48 | $7.60 | 1.28 M | $707.92 M |
| 10/20/2025 | $7.28 | $7.77 (6.73%) | $8.39 | $6.65 | 5.81 M | $664.32 M |
| 10/17/2025 | $9.31 | $9.36 (0.54%) | $9.61 | $8.91 | 2.31 M | $800.26 M |
| 10/16/2025 | $10.54 | $9.60 (-8.92%) | $10.76 | $9.58 | 2.00 M | $820.78 M |
| 10/15/2025 | $10.64 | $10.37 (-2.54%) | $10.86 | $10.06 | 1.30 M | $886.61 M |
| 10/14/2025 | $10.60 | $10.74 (1.32%) | $11.06 | $10.41 | 1.22 M | $918.24 M |
| 10/13/2025 | $10.58 | $10.75 (1.61%) | $10.94 | $10.28 | 600.14 K | $919.10 M |
| 10/10/2025 | $10.80 | $10.57 (-2.13%) | $11.34 | $10.40 | 1.57 M | $903.71 M |
| 10/09/2025 | $10.72 | $10.68 (-0.37%) | $10.88 | $10.43 | 1.08 M | $913.11 M |
| 10/08/2025 | $10.83 | $10.73 (-0.92%) | $11.06 | $10.51 | 939.97 K | $917.39 M |
| 10/07/2025 | $11.06 | $10.44 (-5.61%) | $11.14 | $10.24 | 1.12 M | $892.59 M |
| 10/06/2025 | $11.25 | $11.06 (-1.69%) | $11.47 | $10.99 | 1.16 M | $945.60 M |
| 10/03/2025 | $11.14 | $11.10 (-0.36%) | $11.54 | $11.08 | 787.82 K | $949.02 M |
| 10/02/2025 | $11.06 | $11.14 (0.72%) | $11.27 | $10.11 | 1.29 M | $952.44 M |
| 10/01/2025 | $9.86 | $11.04 (11.97%) | $11.50 | $9.67 | 2.27 M | $943.89 M |
| 09/30/2025 | $9.54 | $9.79 (2.62%) | $9.92 | $9.45 | 1.71 M | $837.02 M |
| 09/29/2025 | $9.50 | $9.54 (0.42%) | $9.77 | $9.26 | 1.38 M | $815.65 M |
| 09/26/2025 | $8.28 | $9.51 (14.86%) | $9.54 | $8.19 | 1.41 M | $813.08 M |
| 09/25/2025 | $8.24 | $8.19 (-0.61%) | $8.43 | $8.01 | 523.60 K | $700.22 M |
| 09/24/2025 | $8.80 | $8.35 (-5.11%) | $8.87 | $8.32 | 931.00 K | $713.90 M |
| 09/23/2025 | $8.51 | $8.79 (3.29%) | $8.90 | $8.41 | 1.16 M | $751.52 M |
| 09/22/2025 | $8.22 | $8.33 (1.34%) | $8.90 | $7.66 | 1.12 M | $712.19 M |
| 09/19/2025 | $8.51 | $8.17 (-4%) | $8.64 | $8.01 | 1.68 M | $698.51 M |
| 09/18/2025 | $7.90 | $8.51 (7.72%) | $8.57 | $7.82 | 1.05 M | $727.58 M |
| 09/17/2025 | $7.89 | $7.75 (-1.77%) | $8.04 | $7.66 | 695.15 K | $662.61 M |
| 09/16/2025 | $8.03 | $7.89 (-1.74%) | $8.40 | $7.75 | 962.10 K | $674.57 M |
| 09/15/2025 | $7.77 | $8.00 (2.96%) | $8.04 | $7.49 | 1.24 M | $683.98 M |
| 09/12/2025 | $7.98 | $7.77 (-2.63%) | $8.20 | $7.75 | 1.35 M | $664.32 M |
| 09/11/2025 | $7.81 | $8.00 (2.43%) | $8.25 | $7.81 | 999.50 K | $683.98 M |
| 09/10/2025 | $7.45 | $7.81 (4.83%) | $7.94 | $7.40 | 1.62 M | $667.73 M |
| 09/09/2025 | $7.44 | $7.44 (0%) | $7.56 | $7.22 | 921.37 K | $636.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
