MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OLMA — Olema Pharmaceuticals, Inc. Common Stock
NasdaqOlema Pharmaceuticals, Inc. Common Stock
$7.94
+0.02(+0.25%)
- O
- 7.90
- H
- 8.23
- L
- 7.79
- V
- 818.54K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.94
Period Return+61.71%
Period High$36.26
Period Low$3.89
Avg Daily Volume1.62M
Total Trading Days365
OLMA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.90 | $8.23 | $7.79 | $7.94 | +$0.02 | +0.25% | 818,543 | $8.06 | $7.79 $8.23 |
| Oct 6, 2026 | $8.28 | $8.29 | $7.80 | $7.92 | $-0.33 | -4.00% | 1,038,942 | $7.98 | $7.80 $8.29 |
| Oct 5, 2026 | $8.28 | $8.30 | $7.85 | $8.25 | +$0.03 | +0.30% | 1,006,119 | $8.16 | $7.85 $8.30 |
| Oct 2, 2026 | $8.39 | $8.52 | $8.10 | $8.23 | $-0.05 | -0.54% | 1,071,939 | $8.24 | $8.10 $8.52 |
| Oct 1, 2026 | $8.58 | $8.66 | $8.19 | $8.27 | $-0.37 | -4.28% | 1,009,506 | $8.33 | $8.19 $8.66 |
| Sep 30, 2026 | $8.59 | $8.86 | $8.42 | $8.64 | +$0.10 | +1.17% | 1,542,813 | $8.69 | $8.42 $8.86 |
| Sep 29, 2026 | $8.60 | $8.73 | $8.46 | $8.54 | $-0.07 | -0.81% | 1,081,253 | $8.54 | $8.46 $8.73 |
| Sep 28, 2026 | $8.71 | $8.85 | $8.40 | $8.61 | $-0.14 | -1.60% | 979,229 | $8.60 | $8.40 $8.85 |
| Sep 25, 2026 | $9.04 | $9.04 | $8.57 | $8.75 | $-0.29 | -3.21% | 1,382,803 | $8.79 | $8.57 $9.04 |
| Sep 24, 2026 | $8.79 | $9.27 | $8.59 | $9.04 | +$0.21 | +2.38% | 1,486,203 | $8.91 | $8.59 $9.27 |
| Sep 23, 2026 | $9.64 | $9.64 | $8.70 | $8.83 | $-0.81 | -8.40% | 1,642,261 | $8.89 | $8.70 $9.64 |
| Sep 22, 2026 | $9.66 | $9.82 | $9.56 | $9.64 | +$0.01 | +0.10% | 1,490,505 | $9.67 | $9.56 $9.82 |
| Sep 21, 2026 | $9.95 | $10.13 | $9.61 | $9.63 | $-0.19 | -1.93% | 1,070,361 | $9.75 | $9.61 $10.13 |
| Sep 18, 2026 | $9.88 | $9.93 | $9.75 | $9.82 | $-0.08 | -0.81% | 3,061,451 | $9.83 | $9.75 $9.93 |
| Sep 17, 2026 | $9.89 | $10.35 | $9.73 | $9.90 | +$0.17 | +1.75% | 1,087,923 | $9.95 | $9.73 $10.35 |
| Sep 16, 2026 | $9.86 | $9.93 | $9.44 | $9.73 | $-0.05 | -0.51% | 1,247,711 | $9.67 | $9.44 $9.93 |
| Sep 15, 2026 | $10.29 | $10.34 | $9.65 | $9.78 | $-0.51 | -4.96% | 1,452,055 | $9.87 | $9.65 $10.34 |
| Sep 14, 2026 | $9.99 | $10.37 | $9.79 | $10.29 | +$0.07 | +0.68% | 1,822,823 | $10.17 | $9.79 $10.37 |
| Sep 11, 2026 | $10.79 | $10.86 | $10.18 | $10.22 | $-0.47 | -4.40% | 1,013,489 | $9.89 | $10.18 $10.86 |
| Sep 10, 2026 | $10.19 | $10.98 | $10.11 | $10.69 | +$0.33 | +3.19% | 1,116,382 | $10.70 | $10.11 $10.98 |
| Sep 9, 2026 | $11.13 | $11.18 | $10.35 | $10.36 | $-0.63 | -5.69% | 863,843 | $10.49 | $10.35 $11.18 |
| Sep 8, 2026 | $10.61 | $11.06 | $10.46 | $10.99 | +$0.24 | +2.19% | 736,717 | $10.91 | $10.46 $11.06 |
| Sep 4, 2026 | $10.61 | $10.85 | $10.57 | $10.75 | +$0.02 | +0.19% | 505,266 | $10.74 | $10.57 $10.85 |
| Sep 3, 2026 | $10.71 | $10.98 | $10.58 | $10.73 | $-0.10 | -0.92% | 773,317 | $10.71 | $10.58 $10.98 |
| Sep 2, 2026 | $10.58 | $11.02 | $10.48 | $10.83 | +$0.27 | +2.56% | 865,426 | $10.75 | $10.48 $11.02 |
| Sep 1, 2026 | $10.36 | $10.63 | $10.28 | $10.56 | +$0.13 | +1.25% | 766,113 | $10.53 | $10.28 $10.63 |
| Aug 31, 2026 | $10.20 | $10.53 | $10.09 | $10.43 | +$0.16 | +1.56% | 937,191 | $10.34 | $10.09 $10.53 |
| Aug 28, 2026 | $10.69 | $10.77 | $10.19 | $10.27 | $-0.52 | -4.82% | 740,849 | $10.31 | $10.19 $10.77 |
| Aug 27, 2026 | $10.70 | $10.92 | $10.62 | $10.79 | $-0.06 | -0.55% | 383,348 | $10.81 | $10.62 $10.92 |
| Aug 26, 2026 | $10.78 | $10.97 | $10.58 | $10.85 | $-0.06 | -0.55% | 472,336 | $10.85 | $10.58 $10.97 |