5 DAY PERFORMANCE
+39.74%
1 MONTH PERFORMANCE
+26.68%
3 MONTH PERFORMANCE
+5.75%
6 MONTH PERFORMANCE
-36.91%
YEAR-TO-DATE PERFORMANCE
-36.00%
1 YEAR PERFORMANCE
+238.98%
Olema Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.51 | $11.80 (2.52%) | $12.21 | $11.50 | 728.20 K | $1.21 B |
| 08/05/2026 | $11.82 | $11.58 (-2.03%) | $11.97 | $11.43 | 722.44 K | $1.19 B |
| 08/04/2026 | $11.50 | $11.76 (2.26%) | $11.96 | $11.30 | 1.22 M | $1.21 B |
| 08/03/2026 | $11.85 | $11.28 (-4.81%) | $11.85 | $11.02 | 763.70 K | $1.16 B |
| 07/31/2026 | $11.77 | $11.45 (-2.72%) | $11.87 | $11.37 | 709.80 K | $1.18 B |
| 07/30/2026 | $11.25 | $11.82 (5.07%) | $11.84 | $11.02 | 689.35 K | $1.22 B |
| 07/29/2026 | $11.50 | $11.19 (-2.7%) | $11.58 | $11.15 | 656.48 K | $1.15 B |
| 07/28/2026 | $11.86 | $11.62 (-2.02%) | $11.94 | $11.15 | 1.17 M | $1.19 B |
| 07/27/2026 | $11.92 | $12.01 (0.76%) | $12.53 | $11.84 | 1.13 M | $1.23 B |
| 07/24/2026 | $11.74 | $11.70 (-0.34%) | $11.85 | $11.54 | 806.83 K | $1.20 B |
| 07/23/2026 | $11.19 | $11.74 (4.92%) | $11.78 | $10.71 | 879.50 K | $1.21 B |
| 07/22/2026 | $11.47 | $11.49 (0.17%) | $11.73 | $11.34 | 681.60 K | $1.18 B |
| 07/21/2026 | $11.35 | $11.59 (2.11%) | $11.77 | $11.35 | 521.50 K | $1.19 B |
| 07/20/2026 | $11.44 | $11.35 (-0.79%) | $11.62 | $11.29 | 747.82 K | $1.17 B |
| 07/17/2026 | $10.75 | $11.47 (6.7%) | $11.88 | $10.75 | 1.49 M | $1.18 B |
| 07/16/2026 | $11.75 | $11.07 (-5.79%) | $12.04 | $10.90 | 1.18 M | $1.14 B |
| 07/15/2026 | $11.83 | $11.82 (-0.08%) | $12.09 | $11.70 | 958.20 K | $1.22 B |
| 07/14/2026 | $11.88 | $11.85 (-0.25%) | $12.21 | $11.70 | 817.01 K | $1.22 B |
| 07/13/2026 | $11.90 | $11.85 (-0.42%) | $12.02 | $11.45 | 1.23 M | $1.22 B |
| 07/10/2026 | $12.28 | $11.91 (-3.01%) | $12.28 | $11.43 | 983.81 K | $1.22 B |
| 07/09/2026 | $12.19 | $12.28 (0.74%) | $12.51 | $12.17 | 1.42 M | $1.26 B |
| 07/08/2026 | $12.44 | $12.27 (-1.37%) | $12.62 | $11.68 | 1.52 M | $1.26 B |
| 07/07/2026 | $12.95 | $12.63 (-2.47%) | $13.09 | $12.39 | 1.60 M | $1.30 B |
| 07/06/2026 | $12.77 | $12.77 (0%) | $12.99 | $12.37 | 1.28 M | $1.31 B |
| 07/02/2026 | $12.18 | $12.64 (3.78%) | $12.79 | $12.03 | 1.38 M | $1.30 B |
| 07/01/2026 | $12.50 | $12.08 (-3.36%) | $12.82 | $11.81 | 2.35 M | $1.24 B |
| 06/30/2026 | $12.20 | $12.51 (2.54%) | $12.55 | $11.89 | 2.47 M | $1.29 B |
| 06/29/2026 | $11.43 | $12.20 (6.74%) | $12.24 | $11.39 | 1.44 M | $1.25 B |
| 06/26/2026 | $11.43 | $11.39 (-0.35%) | $11.75 | $11.08 | 5.54 M | $1.17 B |
| 06/25/2026 | $11.16 | $11.43 (2.42%) | $11.80 | $11.10 | 2.57 M | $1.18 B |
| 06/24/2026 | $10.47 | $11.14 (6.4%) | $11.65 | $10.35 | 2.33 M | $1.15 B |
| 06/23/2026 | $9.99 | $10.53 (5.41%) | $11.01 | $9.89 | 2.37 M | $1.08 B |
| 06/22/2026 | $9.55 | $10.00 (4.71%) | $10.02 | $9.46 | 2.55 M | $1.03 B |
| 06/18/2026 | $9.54 | $9.51 (-0.31%) | $9.83 | $9.06 | 2.87 M | $977.63 M |
| 06/17/2026 | $9.19 | $9.44 (2.72%) | $9.82 | $9.12 | 1.73 M | $970.43 M |
| 06/16/2026 | $9.87 | $9.19 (-6.89%) | $9.96 | $9.16 | 1.21 M | $944.73 M |
| 06/15/2026 | $9.89 | $9.88 (-0.1%) | $10.09 | $9.67 | 1.32 M | $1.02 B |
| 06/12/2026 | $9.77 | $9.87 (1.02%) | $9.96 | $9.68 | 1.60 M | $1.01 B |
| 06/11/2026 | $9.80 | $9.75 (-0.51%) | $10.04 | $9.52 | 1.99 M | $1.00 B |
| 06/10/2026 | $10.37 | $9.82 (-5.3%) | $10.79 | $9.70 | 1.79 M | $1.01 B |
| 06/09/2026 | $10.20 | $10.45 (2.45%) | $10.74 | $10.10 | 1.01 M | $1.07 B |
| 06/08/2026 | $10.40 | $9.96 (-4.23%) | $10.46 | $9.87 | 1.38 M | $1.02 B |
| 06/05/2026 | $10.60 | $10.31 (-2.74%) | $10.75 | $10.02 | 2.52 M | $1.06 B |
| 06/04/2026 | $10.76 | $10.68 (-0.74%) | $11.00 | $10.47 | 1.06 M | $1.10 B |
| 06/03/2026 | $10.66 | $10.51 (-1.41%) | $11.01 | $10.32 | 1.45 M | $1.08 B |
| 06/02/2026 | $12.49 | $10.69 (-14.41%) | $12.61 | $10.66 | 2.74 M | $1.10 B |
| 06/01/2026 | $13.09 | $12.71 (-2.9%) | $13.22 | $12.19 | 1.35 M | $1.31 B |
| 05/29/2026 | $12.78 | $13.19 (3.21%) | $13.20 | $12.59 | 1.61 M | $1.36 B |
| 05/28/2026 | $12.86 | $12.76 (-0.78%) | $12.95 | $12.44 | 1.17 M | $1.31 B |
| 05/27/2026 | $13.58 | $12.91 (-4.93%) | $14.01 | $12.87 | 958.23 K | $1.33 B |
| 05/26/2026 | $13.77 | $13.55 (-1.6%) | $13.92 | $13.28 | 1.08 M | $1.39 B |
| 05/22/2026 | $13.89 | $13.68 (-1.51%) | $14.29 | $13.20 | 1.07 M | $1.41 B |
| 05/21/2026 | $13.71 | $14.06 (2.55%) | $14.26 | $13.54 | 1.08 M | $1.45 B |
| 05/20/2026 | $13.22 | $13.96 (5.6%) | $13.99 | $13.16 | 818.92 K | $1.44 B |
| 05/19/2026 | $12.81 | $13.10 (2.26%) | $13.24 | $12.63 | 962.45 K | $1.35 B |
| 05/18/2026 | $13.74 | $12.90 (-6.11%) | $13.91 | $12.86 | 1.65 M | $1.33 B |
| 05/15/2026 | $13.53 | $13.59 (0.44%) | $13.71 | $13.05 | 1.22 M | $1.40 B |
| 05/14/2026 | $13.84 | $13.82 (-0.14%) | $14.09 | $13.41 | 1.16 M | $1.42 B |
| 05/13/2026 | $13.51 | $13.58 (0.52%) | $13.96 | $12.94 | 1.27 M | $1.40 B |
| 05/12/2026 | $14.54 | $13.97 (-3.92%) | $14.72 | $13.02 | 2.62 M | $1.44 B |
| 05/11/2026 | $15.02 | $14.86 (-1.07%) | $15.64 | $14.60 | 1.31 M | $1.53 B |
| 05/08/2026 | $14.99 | $14.90 (-0.6%) | $15.47 | $14.85 | 592.43 K | $1.53 B |
| 05/07/2026 | $14.86 | $15.13 (1.82%) | $15.33 | $14.65 | 1.38 M | $1.56 B |
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.
