5 DAY PERFORMANCE
+14.93%
1 MONTH PERFORMANCE
+67.76%
3 MONTH PERFORMANCE
-5.70%
6 MONTH PERFORMANCE
-51.64%
YEAR-TO-DATE PERFORMANCE
-3.60%
1 YEAR PERFORMANCE
-47.33%
Olema Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $5.35 | $5.62 (5.05%) | $5.74 | $5.33 | 983.18 K | $417.64 M |
| 05/01/2025 | $5.13 | $5.29 (3.12%) | $5.32 | $5.06 | 762.30 K | $393.11 M |
| 04/30/2025 | $4.98 | $5.16 (3.61%) | $5.25 | $4.95 | 707.17 K | $383.45 M |
| 04/29/2025 | $4.89 | $5.04 (3.07%) | $5.15 | $4.85 | 513.82 K | $374.54 M |
| 04/28/2025 | $4.93 | $4.89 (-0.81%) | $5.00 | $4.66 | 708.82 K | $363.39 M |
| 04/25/2025 | $5.02 | $4.91 (-2.19%) | $5.02 | $4.79 | 719.33 K | $288.43 M |
| 04/24/2025 | $5.01 | $5.10 (1.8%) | $5.16 | $4.85 | 744.90 K | $299.59 M |
| 04/23/2025 | $5.03 | $5.01 (-0.4%) | $5.25 | $4.93 | 1.23 M | $294.31 M |
| 04/22/2025 | $4.82 | $4.96 (2.9%) | $5.01 | $4.72 | 927.08 K | $291.37 M |
| 04/21/2025 | $4.38 | $4.75 (8.45%) | $4.82 | $4.31 | 897.36 K | $279.03 M |
| 04/17/2025 | $4.26 | $4.42 (3.76%) | $4.44 | $4.22 | 615.60 K | $259.65 M |
| 04/16/2025 | $4.19 | $4.26 (1.67%) | $4.31 | $4.06 | 771.80 K | $250.25 M |
| 04/15/2025 | $4.06 | $4.21 (3.69%) | $4.28 | $4.04 | 719.35 K | $247.31 M |
| 04/14/2025 | $3.84 | $4.06 (5.73%) | $4.09 | $3.77 | 754.60 K | $238.50 M |
| 04/11/2025 | $3.47 | $3.77 (8.65%) | $3.78 | $3.30 | 1.03 M | $221.46 M |
| 04/10/2025 | $3.05 | $3.41 (11.8%) | $3.45 | $3.01 | 1.28 M | $200.32 M |
| 04/09/2025 | $3.00 | $3.15 (5%) | $3.40 | $2.96 | 2.13 M | $185.04 M |
| 04/08/2025 | $3.31 | $3.06 (-7.55%) | $3.41 | $2.98 | 779.60 K | $179.76 M |
| 04/07/2025 | $3.11 | $3.18 (2.25%) | $3.28 | $2.86 | 1.15 M | $186.80 M |
| 04/04/2025 | $3.23 | $3.25 (0.62%) | $3.35 | $3.18 | 1.24 M | $190.92 M |
| 04/03/2025 | $3.25 | $3.35 (3.08%) | $3.43 | $3.15 | 1.40 M | $196.79 M |
| 04/02/2025 | $3.30 | $3.33 (0.91%) | $3.63 | $3.28 | 2.20 M | $195.62 M |
| 04/01/2025 | $3.72 | $3.34 (-10.22%) | $3.84 | $3.28 | 1.23 M | $196.20 M |
| 03/31/2025 | $4.01 | $3.76 (-6.23%) | $4.03 | $3.67 | 1.34 M | $220.88 M |
| 03/28/2025 | $4.23 | $4.11 (-2.84%) | $4.26 | $4.00 | 261.30 K | $241.44 M |
| 03/27/2025 | $4.15 | $4.20 (1.2%) | $4.22 | $4.02 | 566.64 K | $246.72 M |
| 03/26/2025 | $4.18 | $4.14 (-0.96%) | $4.21 | $3.93 | 581.00 K | $243.20 M |
| 03/25/2025 | $4.34 | $4.19 (-3.46%) | $4.45 | $4.19 | 542.40 K | $246.14 M |
| 03/24/2025 | $4.30 | $4.32 (0.47%) | $4.42 | $4.23 | 3.60 M | $253.77 M |
| 03/21/2025 | $4.09 | $4.23 (3.42%) | $4.29 | $4.03 | 2.08 M | $248.49 M |
| 03/20/2025 | $4.03 | $4.12 (2.23%) | $4.36 | $3.94 | 1.06 M | $242.02 M |
| 03/19/2025 | $4.57 | $4.11 (-10.07%) | $4.75 | $4.10 | 1.10 M | $241.44 M |
| 03/18/2025 | $4.36 | $4.14 (-5.05%) | $4.36 | $4.09 | 487.50 K | $243.20 M |
| 03/17/2025 | $4.49 | $4.45 (-0.89%) | $4.67 | $4.31 | 625.31 K | $261.41 M |
| 03/14/2025 | $4.44 | $4.41 (-0.68%) | $4.60 | $4.39 | 607.70 K | $252.53 M |
| 03/13/2025 | $4.50 | $4.37 (-2.89%) | $4.56 | $4.33 | 465.76 K | $250.24 M |
| 03/12/2025 | $4.35 | $4.51 (3.68%) | $4.60 | $4.33 | 546.11 K | $258.26 M |
| 03/11/2025 | $4.37 | $4.33 (-0.92%) | $4.42 | $3.95 | 1.02 M | $247.95 M |
| 03/10/2025 | $4.46 | $4.42 (-0.9%) | $4.63 | $4.28 | 851.90 K | $253.10 M |
| 03/07/2025 | $4.50 | $4.61 (2.44%) | $4.66 | $4.35 | 437.62 K | $263.98 M |
| 03/06/2025 | $4.13 | $4.49 (8.72%) | $4.64 | $4.12 | 636.50 K | $257.11 M |
| 03/05/2025 | $4.23 | $4.26 (0.71%) | $4.35 | $4.13 | 791.15 K | $243.94 M |
| 03/04/2025 | $4.19 | $4.20 (0.24%) | $4.45 | $4.07 | 1.28 M | $240.50 M |
| 03/03/2025 | $4.36 | $4.21 (-3.44%) | $4.58 | $4.18 | 1.25 M | $241.08 M |
| 02/28/2025 | $4.39 | $4.37 (-0.46%) | $4.50 | $4.29 | 1.38 M | $250.24 M |
| 02/27/2025 | $4.61 | $4.41 (-4.34%) | $4.68 | $4.29 | 978.20 K | $252.53 M |
| 02/26/2025 | $4.65 | $4.60 (-1.08%) | $4.77 | $4.55 | 913.78 K | $263.41 M |
| 02/25/2025 | $4.83 | $4.66 (-3.52%) | $4.91 | $4.54 | 704.20 K | $266.84 M |
| 02/24/2025 | $5.07 | $4.82 (-4.93%) | $5.07 | $4.79 | 687.71 K | $276.01 M |
| 02/21/2025 | $5.15 | $4.99 (-3.11%) | $5.21 | $4.94 | 505.72 K | $285.74 M |
| 02/20/2025 | $5.15 | $5.08 (-1.36%) | $5.24 | $5.02 | 504.64 K | $290.90 M |
| 02/19/2025 | $5.00 | $5.16 (3.2%) | $5.27 | $4.93 | 600.87 K | $295.48 M |
| 02/18/2025 | $5.00 | $5.04 (0.8%) | $5.34 | $5.00 | 560.30 K | $288.60 M |
| 02/14/2025 | $4.84 | $4.97 (2.69%) | $5.14 | $4.82 | 714.81 K | $284.60 M |
| 02/13/2025 | $4.91 | $4.83 (-1.63%) | $5.00 | $4.77 | 816.70 K | $276.58 M |
| 02/12/2025 | $5.11 | $4.94 (-3.33%) | $5.26 | $4.83 | 1.18 M | $282.88 M |
| 02/11/2025 | $5.03 | $5.22 (3.78%) | $5.26 | $4.90 | 574.80 K | $298.91 M |
| 02/10/2025 | $5.73 | $5.16 (-9.95%) | $5.82 | $4.78 | 1.28 M | $295.48 M |
| 02/07/2025 | $6.25 | $5.69 (-8.96%) | $6.40 | $5.68 | 1.24 M | $325.83 M |
| 02/06/2025 | $6.63 | $6.25 (-5.73%) | $6.63 | $6.23 | 520.70 K | $357.89 M |
| 02/05/2025 | $6.20 | $6.63 (6.94%) | $6.70 | $6.17 | 560.77 K | $379.65 M |
| 02/04/2025 | $5.98 | $6.17 (3.18%) | $6.24 | $5.82 | 601.13 K | $353.31 M |
| 02/03/2025 | $5.92 | $5.96 (0.68%) | $6.14 | $5.81 | 1.61 M | $341.29 M |
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.
