5 DAY PERFORMANCE
+68.24%
1 MONTH PERFORMANCE
+16.96%
3 MONTH PERFORMANCE
+14.53%
6 MONTH PERFORMANCE
-42.18%
YEAR-TO-DATE PERFORMANCE
-36.00%
1 YEAR PERFORMANCE
+281.86%
Olema Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $14.67 | $15.19 (3.54%) | $15.30 | $14.50 | 561.80 K | $1.56 B |
| 05/05/2026 | $14.82 | $14.64 (-1.21%) | $15.12 | $14.29 | 673.52 K | $1.50 B |
| 05/04/2026 | $14.23 | $14.63 (2.81%) | $14.90 | $14.14 | 995.32 K | $1.50 B |
| 05/01/2026 | $14.38 | $14.32 (-0.42%) | $14.61 | $14.15 | 792.50 K | $1.47 B |
| 04/30/2026 | $14.34 | $14.41 (0.49%) | $14.54 | $13.98 | 798.53 K | $1.48 B |
| 04/29/2026 | $14.50 | $14.14 (-2.48%) | $14.50 | $14.09 | 757.80 K | $1.45 B |
| 04/28/2026 | $15.34 | $14.59 (-4.89%) | $15.56 | $14.58 | 807.30 K | $1.50 B |
| 04/27/2026 | $15.57 | $15.29 (-1.8%) | $16.02 | $15.26 | 720.70 K | $1.57 B |
| 04/24/2026 | $15.38 | $15.53 (0.98%) | $15.62 | $15.00 | 661.36 K | $1.60 B |
| 04/23/2026 | $16.35 | $15.35 (-6.12%) | $16.53 | $15.09 | 723.18 K | $1.58 B |
| 04/22/2026 | $16.70 | $16.24 (-2.75%) | $16.99 | $15.92 | 953.50 K | $1.67 B |
| 04/21/2026 | $16.58 | $16.63 (0.3%) | $16.77 | $16.18 | 751.31 K | $1.71 B |
| 04/20/2026 | $16.77 | $16.58 (-1.13%) | $17.47 | $16.31 | 1.20 M | $1.70 B |
| 04/17/2026 | $16.78 | $16.82 (0.24%) | $16.92 | $16.38 | 802.97 K | $1.73 B |
| 04/16/2026 | $16.50 | $16.48 (-0.12%) | $16.74 | $16.16 | 625.03 K | $1.69 B |
| 04/15/2026 | $16.38 | $16.49 (0.67%) | $16.54 | $15.90 | 678.62 K | $1.70 B |
| 04/14/2026 | $16.04 | $16.30 (1.62%) | $16.51 | $15.83 | 795.07 K | $1.68 B |
| 04/13/2026 | $16.10 | $15.93 (-1.06%) | $16.55 | $15.72 | 795.74 K | $1.64 B |
| 04/10/2026 | $16.64 | $16.10 (-3.25%) | $16.90 | $15.78 | 1.21 M | $1.66 B |
| 04/09/2026 | $15.60 | $16.64 (6.67%) | $16.99 | $15.55 | 1.02 M | $1.71 B |
| 04/08/2026 | $16.33 | $15.69 (-3.92%) | $16.33 | $15.60 | 925.50 K | $1.61 B |
| 04/07/2026 | $15.05 | $15.25 (1.33%) | $15.42 | $14.92 | 636.35 K | $1.57 B |
| 04/06/2026 | $15.06 | $15.17 (0.73%) | $15.45 | $14.93 | 870.42 K | $1.56 B |
| 04/02/2026 | $14.69 | $15.06 (2.52%) | $15.12 | $14.62 | 904.40 K | $1.55 B |
| 04/01/2026 | $15.14 | $15.12 (-0.13%) | $15.99 | $15.06 | 1.14 M | $1.55 B |
| 03/31/2026 | $13.84 | $14.91 (7.73%) | $14.92 | $13.83 | 1.35 M | $1.53 B |
| 03/30/2026 | $13.75 | $13.42 (-2.4%) | $13.81 | $13.21 | 990.73 K | $1.38 B |
| 03/27/2026 | $13.75 | $13.67 (-0.58%) | $14.13 | $13.34 | 1.20 M | $1.41 B |
| 03/26/2026 | $13.90 | $14.12 (1.58%) | $14.59 | $13.71 | 758.91 K | $1.45 B |
| 03/25/2026 | $14.09 | $14.17 (0.57%) | $14.38 | $13.98 | 1.39 M | $1.46 B |
| 03/24/2026 | $13.72 | $13.93 (1.53%) | $14.13 | $13.11 | 1.48 M | $1.43 B |
| 03/23/2026 | $14.67 | $13.97 (-4.77%) | $14.91 | $13.93 | 1.41 M | $1.44 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.
