5 DAY PERFORMANCE
+64.44%
1 MONTH PERFORMANCE
+49.67%
3 MONTH PERFORMANCE
+68.24%
6 MONTH PERFORMANCE
+13.64%
YEAR-TO-DATE PERFORMANCE
-36.00%
1 YEAR PERFORMANCE
+95.84%
Olema Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.83 | $9.64 (-1.95%) | $9.94 | $9.61 | 1.07 M | $1.02 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 |
| 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 |
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.
