Skip to main content
OLMA logo

Olema Pharmaceuticals, Inc.

OLMANASDAQHealthcareBiotechnology

$6.62Today:- (-)1Y −13.23%

As of Oct 26, 2026 close

Market cap
$691.48M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.48$36.26
Volume (live)
-
Avg. volume (3M)
1.38M

Olema Pharmaceuticals (OLMA) Historical Stock Prices

Analyze Olema Pharmaceuticals (OLMA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Olema Pharmaceuticals (OLMA) Interactive Price Chart

Interactive historical price chart showing Olema Pharmaceuticals stock price movements and trends across multiple time periods.

Loading chart...

OLMA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OLMA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20266.446.786.346.626.621.99M
Oct 23, 20266.936.946.246.416.411.98M
Oct 22, 20266.967.106.837.027.021.06M
Oct 21, 20267.247.477.037.057.051.24M
Oct 20, 20267.127.617.087.257.251.87M
Oct 19, 20266.687.256.687.117.111.27M
Oct 16, 20266.836.836.486.586.581.08M
Oct 15, 20266.846.956.706.876.871.09M
Oct 14, 20266.927.156.616.806.801.85M
Oct 13, 20267.307.366.997.027.022.01M
Oct 12, 20267.777.777.337.367.361.02M
Oct 9, 20267.778.007.727.827.82758.25K
Oct 8, 20267.878.217.567.827.821.40M
Oct 7, 20267.908.237.797.947.94819.46K
Oct 6, 20268.288.297.807.927.921.04M
Oct 5, 20268.288.307.858.258.251.01M
Oct 2, 20268.398.528.108.228.221.07M
Oct 1, 20268.588.668.198.278.271.01M
Sep 30, 20268.598.868.428.648.641.54M
Sep 29, 20268.608.738.468.548.541.08M
Sep 28, 20268.718.858.408.618.61979.23K
Sep 25, 20269.049.048.578.758.751.38M
Sep 24, 20268.799.278.599.049.041.49M
Sep 23, 20269.649.648.708.838.831.64M
Sep 22, 20269.669.819.569.649.641.49M
Sep 21, 20269.9510.139.619.639.631.07M
Sep 18, 20269.889.939.759.829.823.06M
Sep 17, 20269.8910.359.739.909.901.09M
Sep 16, 20269.869.939.449.739.731.25M
Sep 15, 202610.2910.349.659.789.781.73M
Sep 14, 20269.9910.379.7910.2910.291.82M
Sep 11, 202610.7910.8610.1810.2210.221.01M
Sep 10, 202610.1910.9810.1110.6910.691.12M
Sep 9, 202611.1311.1810.3510.3610.36863.84K
Sep 8, 202610.6111.0510.4610.9810.98736.72K
Sep 4, 202610.6110.8510.5710.7510.75505.27K
Sep 3, 202610.7110.9810.5810.7310.73773.32K
Sep 2, 202610.5811.0210.4710.8310.83866.43K
Sep 1, 202610.3610.6310.2810.5610.56766.11K
Aug 31, 202610.2010.5310.0910.4310.43937.03K
Aug 28, 202610.6910.7710.1910.2710.27740.85K
Aug 27, 202610.7010.9210.6210.7910.79383.35K
Aug 26, 202610.7810.9610.5710.8510.85472.34K
Aug 25, 202610.6011.0210.6010.9110.91799.92K
Aug 24, 202610.5810.6210.2910.4310.43727.33K
Aug 21, 202610.9011.2410.6510.6910.69748.70K
Aug 20, 202611.1011.1210.6710.9010.901.04M
Aug 19, 202610.9011.3610.7711.3111.311.76M
Aug 18, 202610.6910.8810.5110.6510.65960.52K
Aug 17, 202610.6110.9510.5110.7710.77889.85K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.