5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
-13.34%
3 MONTH PERFORMANCE
+21.05%
6 MONTH PERFORMANCE
+333.15%
YEAR-TO-DATE PERFORMANCE
-5.92%
1 YEAR PERFORMANCE
+355.81%
Olema Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $22.03 | $23.52 (6.76%) | $24.00 | $22.03 | 854.68 K | |
| 02/18/2026 | $22.58 | $22.41 (-0.75%) | $23.02 | $22.25 | 1.03 M | $1.92 B |
| 02/17/2026 | $22.33 | $22.62 (1.3%) | $23.28 | $22.01 | 955.93 K | $1.94 B |
| 02/13/2026 | $23.66 | $22.59 (-4.52%) | $24.03 | $22.42 | 857.44 K | $1.94 B |
| 02/12/2026 | $23.85 | $23.75 (-0.42%) | $24.32 | $22.79 | 1.26 M | $2.04 B |
| 02/11/2026 | $23.48 | $23.65 (0.72%) | $23.78 | $22.40 | 1.84 M | $2.03 B |
| 02/10/2026 | $24.93 | $23.37 (-6.26%) | $25.05 | $23.28 | 2.21 M | $2.00 B |
| 02/09/2026 | $25.36 | $24.95 (-1.62%) | $26.25 | $24.29 | 741.80 K | $2.14 B |
| 02/06/2026 | $25.57 | $25.36 (-0.82%) | $26.48 | $25.24 | 962.29 K | $2.17 B |
| 02/05/2026 | $26.41 | $25.01 (-5.3%) | $27.13 | $24.91 | 1.12 M | $2.14 B |
| 02/04/2026 | $26.21 | $26.34 (0.5%) | $26.61 | $25.13 | 2.12 M | $2.26 B |
| 02/03/2026 | $25.40 | $26.14 (2.91%) | $27.59 | $24.95 | 1.47 M | $2.24 B |
| 02/02/2026 | $23.44 | $25.65 (9.43%) | $26.32 | $23.04 | 3.41 M | $2.20 B |
| 01/30/2026 | $25.57 | $25.72 (0.59%) | $26.22 | $25.13 | 1.21 M | $2.21 B |
| 01/29/2026 | $24.57 | $26.06 (6.06%) | $26.61 | $24.36 | 1.20 M | $2.23 B |
| 01/28/2026 | $26.10 | $24.57 (-5.86%) | $26.36 | $24.26 | 846.70 K | $2.11 B |
| 01/27/2026 | $24.96 | $26.10 (4.57%) | $26.23 | $24.87 | 827.70 K | $2.24 B |
| 01/26/2026 | $24.94 | $25.09 (0.6%) | $26.06 | $24.71 | 633.40 K | $2.15 B |
| 01/23/2026 | $26.05 | $25.23 (-3.15%) | $26.18 | $25.10 | 766.57 K | $2.16 B |
| 01/22/2026 | $26.16 | $26.42 (0.99%) | $27.86 | $25.91 | 1.39 M | $2.27 B |
| 01/21/2026 | $26.14 | $26.29 (0.57%) | $26.80 | $25.83 | 723.76 K | $2.25 B |
| 01/20/2026 | $26.25 | $26.72 (1.79%) | $27.14 | $26.13 | 845.12 K | $2.29 B |
| 01/16/2026 | $29.14 | $27.14 (-6.86%) | $29.50 | $27.04 | 872.24 K | $2.33 B |
| 01/15/2026 | $28.30 | $29.19 (3.14%) | $29.22 | $27.77 | 1.14 M | $2.50 B |
| 01/14/2026 | $27.80 | $28.77 (3.49%) | $29.47 | $27.56 | 1.33 M | $2.47 B |
| 01/13/2026 | $28.23 | $27.89 (-1.2%) | $28.51 | $26.93 | 1.04 M | $2.39 B |
| 01/12/2026 | $28.11 | $28.79 (2.42%) | $29.34 | $27.55 | 2.03 M | $2.47 B |
| 01/09/2026 | $26.01 | $28.08 (7.96%) | $28.20 | $25.79 | 2.54 M | $2.41 B |
| 01/08/2026 | $26.32 | $25.57 (-2.85%) | $26.86 | $24.60 | 1.31 M | $2.19 B |
| 01/07/2026 | $25.55 | $27.07 (5.95%) | $27.38 | $25.12 | 1.74 M | $2.32 B |
| 01/06/2026 | $25.00 | $25.04 (0.16%) | $25.25 | $23.85 | 1.17 M | $2.15 B |
| 01/05/2026 | $25.28 | $25.10 (-0.71%) | $25.56 | $24.51 | 1.48 M | $2.15 B |
| 01/02/2026 | $25.04 | $25.28 (0.96%) | $25.64 | $24.45 | 914.43 K | $2.17 B |
| 12/31/2025 | $25.06 | $25.00 (-0.24%) | $25.76 | $24.87 | 949.25 K | $2.14 B |
| 12/30/2025 | $25.49 | $25.07 (-1.65%) | $25.99 | $24.97 | 708.50 K | $2.15 B |
| 12/29/2025 | $26.00 | $25.64 (-1.38%) | $26.15 | $25.39 | 1.10 M | $2.20 B |
| 12/26/2025 | $27.48 | $26.23 (-4.55%) | $27.66 | $26.10 | 785.70 K | $2.25 B |
| 12/24/2025 | $26.99 | $27.45 (1.7%) | $27.86 | $25.85 | 1.03 M | $2.35 B |
| 12/23/2025 | $27.94 | $27.67 (-0.97%) | $28.85 | $27.17 | 1.49 M | $2.37 B |
| 12/22/2025 | $27.92 | $28.18 (0.93%) | $28.98 | $26.40 | 2.38 M | $2.42 B |
| 12/19/2025 | $32.00 | $27.93 (-12.72%) | $32.00 | $27.06 | 5.12 M | $2.39 B |
| 12/18/2025 | $32.98 | $30.81 (-6.58%) | $33.10 | $30.47 | 2.34 M | $2.64 B |
| 12/17/2025 | $34.28 | $32.60 (-4.9%) | $35.13 | $31.93 | 3.41 M | $2.79 B |
| 12/16/2025 | $35.56 | $34.28 (-3.6%) | $36.26 | $34.12 | 3.00 M | $2.94 B |
| 12/15/2025 | $33.40 | $35.83 (7.28%) | $36.13 | $32.53 | 3.41 M | $3.07 B |
| 12/12/2025 | $32.14 | $33.05 (2.83%) | $33.44 | $31.32 | 3.68 M | $2.83 B |
| 12/11/2025 | $30.22 | $31.58 (4.5%) | $33.50 | $30.14 | 3.22 M | $2.71 B |
| 12/10/2025 | $28.45 | $30.68 (7.84%) | $30.97 | $27.75 | 7.81 M | $2.63 B |
| 12/09/2025 | $27.37 | $26.58 (-2.89%) | $28.14 | $25.62 | 2.46 M | $2.28 B |
| 12/08/2025 | $27.37 | $27.98 (2.23%) | $28.82 | $26.33 | 2.34 M | $2.40 B |
| 12/05/2025 | $27.86 | $27.21 (-2.33%) | $28.25 | $25.94 | 2.16 M | $2.33 B |
| 12/04/2025 | $27.26 | $27.64 (1.39%) | $28.45 | $26.93 | 2.86 M | $2.37 B |
| 12/03/2025 | $27.15 | $27.25 (0.37%) | $27.85 | $26.62 | 2.76 M | $2.34 B |
| 12/02/2025 | $27.94 | $27.15 (-2.83%) | $28.29 | $26.20 | 2.64 M | $2.33 B |
| 12/01/2025 | $27.57 | $27.95 (1.38%) | $28.66 | $27.40 | 2.41 M | $2.40 B |
| 11/28/2025 | $28.12 | $28.32 (0.71%) | $28.80 | $27.44 | 1.10 M | $2.43 B |
| 11/26/2025 | $26.08 | $28.12 (7.82%) | $29.51 | $25.80 | 4.12 M | $2.41 B |
| 11/25/2025 | $25.05 | $26.07 (4.07%) | $26.57 | $24.76 | 3.78 M | $2.24 B |
| 11/24/2025 | $23.21 | $25.05 (7.93%) | $25.08 | $22.57 | 5.38 M | $2.15 B |
| 11/21/2025 | $21.49 | $23.17 (7.82%) | $23.30 | $20.03 | 5.20 M | $1.99 B |
| 11/20/2025 | $20.52 | $22.01 (7.26%) | $24.83 | $20.03 | 12.28 M | $1.89 B |
| 11/19/2025 | $19.81 | $19.43 (-1.92%) | $23.84 | $19.17 | 18.83 M | $1.67 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.
