5 DAY PERFORMANCE
+19.31%
1 MONTH PERFORMANCE
+13.87%
3 MONTH PERFORMANCE
-18.52%
6 MONTH PERFORMANCE
-56.69%
YEAR-TO-DATE PERFORMANCE
-5.66%
1 YEAR PERFORMANCE
-56.00%
Olema Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.50 | $4.37 (-2.89%) | $4.56 | $4.33 | 465,687 | $250.24 M |
| 03/12/2025 | $4.35 | $4.51 (3.68%) | $4.60 | $4.33 | 546,113 | $258.26 M |
| 03/11/2025 | $4.37 | $4.33 (-0.92%) | $4.42 | $3.95 | 1.02 M | $247.95 M |
| 03/10/2025 | $4.46 | $4.42 (-0.9%) | $4.63 | $4.28 | 851,900 | $253.10 M |
| 03/07/2025 | $4.50 | $4.61 (2.44%) | $4.66 | $4.35 | 437,621 | $263.98 M |
| 03/06/2025 | $4.13 | $4.49 (8.72%) | $4.64 | $4.12 | 636,500 | $257.11 M |
| 03/05/2025 | $4.23 | $4.26 (0.71%) | $4.35 | $4.13 | 791,145 | $243.94 M |
| 03/04/2025 | $4.19 | $4.20 (0.24%) | $4.45 | $4.07 | 1.28 M | $240.50 M |
| 03/03/2025 | $4.36 | $4.21 (-3.44%) | $4.58 | $4.18 | 1.25 M | $241.08 M |
| 02/28/2025 | $4.39 | $4.37 (-0.46%) | $4.50 | $4.29 | 1.38 M | $250.24 M |
| 02/27/2025 | $4.61 | $4.41 (-4.34%) | $4.68 | $4.29 | 978,200 | $252.53 M |
| 02/26/2025 | $4.65 | $4.60 (-1.08%) | $4.77 | $4.55 | 913,777 | $263.41 M |
| 02/25/2025 | $4.83 | $4.66 (-3.52%) | $4.91 | $4.54 | 704,200 | $266.84 M |
| 02/24/2025 | $5.07 | $4.82 (-4.93%) | $5.07 | $4.79 | 687,713 | $276.01 M |
| 02/21/2025 | $5.15 | $4.99 (-3.11%) | $5.21 | $4.94 | 505,716 | $285.74 M |
| 02/20/2025 | $5.15 | $5.08 (-1.36%) | $5.24 | $5.02 | 504,637 | $290.90 M |
| 02/19/2025 | $5.00 | $5.16 (3.2%) | $5.27 | $4.93 | 600,865 | $295.48 M |
| 02/18/2025 | $5.00 | $5.04 (0.8%) | $5.34 | $5.00 | 560,300 | $288.60 M |
| 02/14/2025 | $4.84 | $4.97 (2.69%) | $5.14 | $4.82 | 714,814 | $284.60 M |
| 02/13/2025 | $4.91 | $4.83 (-1.63%) | $5.00 | $4.77 | 816,700 | $276.58 M |
| 02/12/2025 | $5.11 | $4.94 (-3.33%) | $5.26 | $4.83 | 1.18 M | $282.88 M |
| 02/11/2025 | $5.03 | $5.22 (3.78%) | $5.26 | $4.90 | 574,800 | $298.91 M |
| 02/10/2025 | $5.73 | $5.16 (-9.95%) | $5.82 | $4.78 | 1.28 M | $295.48 M |
| 02/07/2025 | $6.25 | $5.69 (-8.96%) | $6.40 | $5.68 | 1.24 M | $325.83 M |
| 02/06/2025 | $6.63 | $6.25 (-5.73%) | $6.63 | $6.23 | 520,700 | $357.89 M |
| 02/05/2025 | $6.20 | $6.63 (6.94%) | $6.70 | $6.17 | 560,771 | $379.65 M |
| 02/04/2025 | $5.98 | $6.17 (3.18%) | $6.24 | $5.82 | 601,131 | $353.31 M |
| 02/03/2025 | $5.92 | $5.96 (0.68%) | $6.14 | $5.81 | 1.61 M | $341.29 M |
| 01/31/2025 | $6.37 | $6.11 (-4.08%) | $6.61 | $6.02 | 643,500 | $349.88 M |
| 01/30/2025 | $6.20 | $6.33 (2.1%) | $6.54 | $6.10 | 1.48 M | $362.47 M |
| 01/29/2025 | $5.97 | $6.21 (4.02%) | $6.30 | $5.72 | 1.82 M | $355.60 M |
| 01/28/2025 | $6.25 | $6.02 (-3.68%) | $6.29 | $5.86 | 1.79 M | $344.72 M |
| 01/27/2025 | $5.90 | $6.16 (4.41%) | $6.46 | $5.88 | 2.38 M | $352.74 M |
| 01/24/2025 | $5.83 | $5.95 (2.06%) | $6.08 | $5.66 | 656,841 | $340.71 M |
| 01/23/2025 | $5.62 | $5.85 (4.09%) | $5.86 | $5.52 | 613,100 | $334.99 M |
| 01/22/2025 | $5.50 | $5.68 (3.27%) | $5.77 | $5.46 | 509,800 | $325.25 M |
| 01/21/2025 | $5.74 | $5.50 (-4.18%) | $5.93 | $5.49 | 1.07 M | $314.95 M |
| 01/17/2025 | $5.34 | $5.66 (5.99%) | $5.79 | $5.24 | 1.70 M | $324.11 M |
| 01/16/2025 | $5.54 | $5.28 (-4.69%) | $5.83 | $5.20 | 1.37 M | $302.35 M |
| 01/15/2025 | $5.30 | $5.52 (4.15%) | $5.54 | $5.16 | 1.17 M | $316.09 M |
| 01/14/2025 | $5.44 | $5.14 (-5.51%) | $5.44 | $4.78 | 1.41 M | $294.33 M |
| 01/13/2025 | $4.90 | $4.84 (-1.22%) | $5.05 | $4.60 | 982,535 | $277.15 M |
| 01/10/2025 | $5.54 | $5.04 (-9.03%) | $5.62 | $4.93 | 1.18 M | $288.60 M |
| 01/08/2025 | $5.27 | $5.75 (9.11%) | $5.94 | $5.16 | 2.18 M | $329.26 M |
| 01/07/2025 | $5.40 | $5.24 (-2.96%) | $5.55 | $5.06 | 2.39 M | $300.06 M |
| 01/06/2025 | $5.94 | $5.50 (-7.41%) | $6.00 | $5.48 | 1.05 M | $314.95 M |
| 01/03/2025 | $5.59 | $5.89 (5.37%) | $6.00 | $5.48 | 1.33 M | $337.28 M |
| 01/02/2025 | $5.92 | $5.57 (-5.91%) | $6.08 | $5.43 | 905,227 | $318.95 M |
| 12/31/2024 | $5.61 | $5.83 (3.92%) | $5.98 | $5.58 | 2.08 M | $333.84 M |
| 12/30/2024 | $6.02 | $5.61 (-6.81%) | $6.15 | $5.59 | 1.75 M | $321.24 M |
| 12/27/2024 | $6.23 | $6.15 (-1.28%) | $6.38 | $6.03 | 816,400 | $352.17 M |
| 12/26/2024 | $6.28 | $6.32 (0.64%) | $6.49 | $6.19 | 516,915 | $361.90 M |
| 12/24/2024 | $6.27 | $6.32 (0.8%) | $6.44 | $6.16 | 423,200 | $361.90 M |
| 12/23/2024 | $6.11 | $6.30 (3.11%) | $6.69 | $6.10 | 779,709 | $360.76 M |
| 12/20/2024 | $5.76 | $6.10 (5.9%) | $6.21 | $5.69 | 1.28 M | $349.30 M |
| 12/19/2024 | $5.92 | $5.79 (-2.2%) | $6.00 | $5.56 | 1.47 M | $331.55 M |
| 12/18/2024 | $6.36 | $5.85 (-8.02%) | $6.36 | $5.63 | 1.76 M | $334.99 M |
| 12/17/2024 | $6.25 | $6.14 (-1.76%) | $6.51 | $6.08 | 1.36 M | $351.59 M |
| 12/16/2024 | $6.83 | $6.44 (-5.71%) | $6.87 | $6.25 | 1.10 M | $368.77 M |
| 12/13/2024 | $6.63 | $6.75 (1.81%) | $6.75 | $6.25 | 2.68 M | $386.52 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.
