5 DAY PERFORMANCE
+128.57%
1 MONTH PERFORMANCE
+93.94%
3 MONTH PERFORMANCE
+38.17%
6 MONTH PERFORMANCE
+9.29%
YEAR-TO-DATE PERFORMANCE
-36.00%
1 YEAR PERFORMANCE
+101.26%
Olema Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.49 | $6.76 (-9.75%) | $7.52 | $6.71 | 1.70 M | $706.11 M |
| 11/04/2026 | $7.60 | $7.54 (-0.79%) | $7.62 | $7.28 | 1.09 M | $787.58 M |
| 11/03/2026 | $7.12 | $7.35 (3.23%) | $7.41 | $7.00 | 1.21 M | $767.73 M |
| 11/02/2026 | $7.00 | $7.07 (1%) | $7.13 | $6.71 | 1.12 M | $738.49 M |
| 10/30/2026 | $7.22 | $7.00 (-3.05%) | $7.44 | $6.92 | 751.36 K | $731.18 M |
| 10/29/2026 | $7.50 | $7.33 (-2.27%) | $7.60 | $7.14 | 1.15 M | $765.65 M |
| 10/28/2026 | $6.93 | $7.49 (8.08%) | $7.49 | $6.81 | 1.44 M | $782.36 M |
| 10/27/2026 | $6.62 | $7.04 (6.34%) | $7.13 | $6.49 | 2.19 M | $735.35 M |
| 10/26/2026 | $6.44 | $6.62 (2.8%) | $6.78 | $6.34 | 1.99 M | $691.48 M |
| 10/23/2026 | $6.93 | $6.41 (-7.5%) | $6.94 | $6.24 | 1.98 M | $669.55 M |
| 10/22/2026 | $6.96 | $7.02 (0.86%) | $7.10 | $6.83 | 1.06 M | $733.27 M |
| 10/21/2026 | $7.24 | $7.05 (-2.62%) | $7.47 | $7.03 | 1.24 M | $736.40 M |
| 10/20/2026 | $7.12 | $7.25 (1.83%) | $7.61 | $7.09 | 1.87 M | $757.29 M |
| 10/19/2026 | $6.68 | $7.11 (6.44%) | $7.26 | $6.68 | 1.27 M | $742.67 M |
| 10/16/2026 | $6.83 | $6.58 (-3.66%) | $6.83 | $6.48 | 1.08 M | $687.31 M |
| 10/15/2026 | $6.84 | $6.87 (0.44%) | $6.95 | $6.70 | 1.09 M | $717.60 M |
| 10/14/2026 | $6.92 | $6.80 (-1.73%) | $7.15 | $6.61 | 1.85 M | $710.29 M |
| 10/13/2026 | $7.30 | $7.02 (-3.84%) | $7.36 | $6.99 | 2.01 M | $733.27 M |
| 10/12/2026 | $7.77 | $7.36 (-5.28%) | $7.77 | $7.33 | 1.02 M | $768.78 M |
| 10/09/2026 | $7.77 | $7.82 (0.64%) | $8.00 | $7.73 | 758.25 K | $816.83 M |
| 10/08/2026 | $7.87 | $7.82 (-0.64%) | $8.21 | $7.56 | 1.40 M | $816.83 M |
| 10/07/2026 | $7.90 | $7.94 (0.51%) | $8.23 | $7.79 | 819.46 K | $829.36 M |
| 10/06/2026 | $8.28 | $7.92 (-4.35%) | $8.29 | $7.80 | 1.04 M | $827.27 M |
| 10/05/2026 | $8.28 | $8.25 (-0.36%) | $8.30 | $7.85 | 1.01 M | $861.74 M |
| 10/02/2026 | $8.39 | $8.23 (-1.91%) | $8.52 | $8.10 | 1.07 M | $859.65 M |
| 10/01/2026 | $8.58 | $8.27 (-3.61%) | $8.66 | $8.19 | 1.01 M | $863.83 M |
| 09/30/2026 | $8.59 | $8.64 (0.58%) | $8.86 | $8.42 | 1.54 M | $902.48 M |
| 09/29/2026 | $8.60 | $8.54 (-0.7%) | $8.73 | $8.46 | 1.08 M | $892.03 M |
| 09/28/2026 | $8.71 | $8.61 (-1.15%) | $8.85 | $8.40 | 979.23 K | $899.35 M |
| 09/25/2026 | $9.04 | $8.75 (-3.21%) | $9.04 | $8.57 | 1.38 M | $913.97 M |
| 09/24/2026 | $8.79 | $9.04 (2.84%) | $9.27 | $8.59 | 1.49 M | $944.26 M |
| 09/23/2026 | $9.64 | $8.83 (-8.4%) | $9.64 | $8.70 | 1.64 M | $922.33 M |
| 09/22/2026 | $9.66 | $9.64 (-0.21%) | $9.82 | $9.56 | 1.49 M | $1.01 B |
| 09/21/2026 | $9.95 | $9.63 (-3.22%) | $10.13 | $9.61 | 1.07 M | $1.01 B |
| 09/18/2026 | $9.88 | $9.82 (-0.61%) | $9.93 | $9.75 | 3.06 M | $1.03 B |
| 09/17/2026 | $9.89 | $9.90 (0.1%) | $10.35 | $9.73 | 1.09 M | $1.03 B |
| 09/16/2026 | $9.86 | $9.73 (-1.32%) | $9.93 | $9.44 | 1.25 M | $1.02 B |
| 09/15/2026 | $10.29 | $9.78 (-4.96%) | $10.34 | $9.65 | 1.73 M | $1.02 B |
| 09/14/2026 | $9.99 | $10.29 (3%) | $10.37 | $9.79 | 1.82 M | $1.07 B |
| 09/11/2026 | $10.79 | $10.22 (-5.28%) | $10.86 | $10.18 | 1.01 M | $1.07 B |
| 09/10/2026 | $10.19 | $10.69 (4.91%) | $10.98 | $10.11 | 1.12 M | $1.12 B |
| 09/09/2026 | $11.13 | $10.36 (-6.92%) | $11.18 | $10.35 | 863.84 K | $1.08 B |
| 09/08/2026 | $10.61 | $10.99 (3.58%) | $11.06 | $10.46 | 736.72 K | $1.15 B |
| 09/04/2026 | $10.61 | $10.75 (1.32%) | $10.85 | $10.57 | 505.30 K | $1.12 B |
| 09/03/2026 | $10.71 | $10.73 (0.19%) | $10.98 | $10.58 | 773.32 K | $1.12 B |
| 09/02/2026 | $10.58 | $10.83 (2.36%) | $11.02 | $10.48 | 866.43 K | $1.13 B |
| 09/01/2026 | $10.36 | $10.56 (1.93%) | $10.63 | $10.28 | 766.11 K | $1.10 B |
| 08/31/2026 | $10.20 | $10.43 (2.25%) | $10.53 | $10.09 | 937.03 K | $1.09 B |
| 08/28/2026 | $10.69 | $10.27 (-3.93%) | $10.77 | $10.19 | 740.85 K | $1.07 B |
| 08/27/2026 | $10.70 | $10.79 (0.84%) | $10.92 | $10.62 | 383.35 K | $1.13 B |
| 08/26/2026 | $10.78 | $10.85 (0.65%) | $10.97 | $10.58 | 472.34 K | $1.13 B |
| 08/25/2026 | $10.60 | $10.91 (2.92%) | $11.02 | $10.60 | 799.92 K | $1.14 B |
| 08/24/2026 | $10.58 | $10.43 (-1.42%) | $10.62 | $10.29 | 727.33 K | $1.09 B |
| 08/21/2026 | $10.90 | $10.69 (-1.93%) | $11.24 | $10.65 | 748.70 K | $1.12 B |
| 08/20/2026 | $11.10 | $10.90 (-1.8%) | $11.12 | $10.67 | 1.04 M | $1.14 B |
| 08/19/2026 | $10.90 | $11.31 (3.76%) | $11.36 | $10.77 | 1.76 M | $1.18 B |
| 08/18/2026 | $10.69 | $10.65 (-0.37%) | $10.88 | $10.51 | 960.52 K | $1.11 B |
| 08/17/2026 | $10.61 | $10.77 (1.51%) | $10.95 | $10.51 | 889.90 K | $1.12 B |
| 08/14/2026 | $10.44 | $10.63 (1.82%) | $10.75 | $10.29 | 1.16 M | $1.11 B |
| 08/13/2026 | $10.36 | $10.51 (1.45%) | $10.62 | $10.27 | 1.15 M | $1.10 B |
| 08/12/2026 | $10.50 | $10.44 (-0.57%) | $10.70 | $10.28 | 1.30 M | $1.09 B |
| 08/11/2026 | $10.98 | $10.43 (-5.01%) | $11.28 | $9.70 | 2.67 M | $1.09 B |
| 08/10/2026 | $11.92 | $11.94 (0.17%) | $12.20 | $11.70 | 724.11 K | $1.25 B |
| 08/07/2026 | $11.93 | $12.05 (1.01%) | $12.21 | $11.87 | 757.20 K | $1.26 B |
| 08/06/2026 | $11.51 | $11.80 (2.52%) | $12.21 | $11.50 | 747.90 K | $1.23 B |
| 08/05/2026 | $11.82 | $11.58 (-2.03%) | $11.97 | $11.43 | 722.44 K | $1.19 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.
