Olema Pharmaceuticals Stock Price History
NASDAQ: OLMAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.820.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OLMA price history at a glance
The price history for Olema Pharmaceuticals (OLMA) on this page begins on November 16, 2020, when the stock closed at $48.90; it most recently closed at $7.82 on October 5, 2026. The highest price in this record is $60.27, reached on November 30, 2020; the latest close is 87.0% below that peak. Across the 5 complete calendar years in the table, OLMA finished higher in 2 and lower in 3. Its best year was 2023 (+472.7%) and its worst was 2021 (-80.5%).
Over roughly 6 years the share price changed -84.0%, a -26.8% compound annual price return (excluding dividends). In the last 12 months alone, OLMA has lost 26.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $60.27
- Date of high
- Nov 30, 2020
- Low since 2020
- $2.00
- Date of low
- May 9, 2022
- 52-week high
- $36.26
- 52-week low
- $6.65
- IPO year
- 2020
- Last close
- $7.82
OLMA returns
1 week
-4.92%
1 month
-24.52%
3 months
-34.34%
6 months
-51.43%
Year to date
-68.72%
1 year
-26.78%
3 years
-38.08%
5 years
-74.54%
OLMA price return, excluding dividends.
OLMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.82 | -69.07% |
| 2025 | 25.28 | +329.20% |
| 2024 | 5.89 | -58.02% |
| 2023 | 14.03 | +472.65% |
| 2022 | 2.45 | -73.82% |
| 2021 | 9.36 | -80.53% |
| 2020* | 48.08 | -1.68% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
OLMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.77 | 8.00 | 7.73 | 7.82 | 0.00% | |
| 7.87 | 8.21 | 7.56 | 7.82 | -1.51% | |
| 7.90 | 8.23 | 7.79 | 7.94 | +0.25% | |
| 8.28 | 8.29 | 7.80 | 7.92 | -4.00% | |
| 8.28 | 8.30 | 7.85 | 8.25 | +0.30% | |
| 8.39 | 8.52 | 8.10 | 8.23 | -0.54% | |
| 8.58 | 8.66 | 8.19 | 8.27 | -4.28% | |
| 8.59 | 8.86 | 8.42 | 8.64 | +1.17% | |
| 8.60 | 8.73 | 8.46 | 8.54 | -0.81% | |
| 8.71 | 8.85 | 8.40 | 8.61 | -1.60% | |
| 9.04 | 9.04 | 8.57 | 8.75 | -3.21% | |
| 8.79 | 9.27 | 8.59 | 9.04 | +2.38% | |
| 9.64 | 9.64 | 8.70 | 8.83 | -8.40% | |
| 9.66 | 9.82 | 9.56 | 9.64 | +0.10% | |
| 9.95 | 10.13 | 9.61 | 9.63 | -1.93% | |
| 9.88 | 9.93 | 9.75 | 9.82 | -0.81% | |
| 9.89 | 10.35 | 9.73 | 9.90 | +1.75% | |
| 9.86 | 9.93 | 9.44 | 9.73 | -0.51% | |
| 10.29 | 10.34 | 9.65 | 9.78 | -4.96% | |
| 9.99 | 10.37 | 9.79 | 10.29 | +0.68% | |
| 10.79 | 10.86 | 10.18 | 10.22 | -4.40% | |
| 10.19 | 10.98 | 10.11 | 10.69 | +3.19% | |
| 11.13 | 11.18 | 10.35 | 10.36 | -5.69% | |
| 10.61 | 11.06 | 10.46 | 10.99 | +2.19% | |
| 10.61 | 10.85 | 10.57 | 10.75 | +0.19% | |
| 10.71 | 10.98 | 10.58 | 10.73 | -0.92% | |
| 10.58 | 11.02 | 10.48 | 10.83 | +2.56% | |
| 10.36 | 10.63 | 10.28 | 10.56 | +1.25% | |
| 10.20 | 10.53 | 10.09 | 10.43 | +1.56% | |
| 10.69 | 10.77 | 10.19 | 10.27 | -4.82% | |
| 10.70 | 10.92 | 10.62 | 10.79 | -0.55% | |
| 10.78 | 10.97 | 10.58 | 10.85 | -0.55% | |
| 10.60 | 11.02 | 10.60 | 10.91 | +4.60% | |
| 10.58 | 10.62 | 10.29 | 10.43 | -2.43% | |
| 10.90 | 11.24 | 10.65 | 10.69 | -1.93% | |
| 11.10 | 11.12 | 10.67 | 10.90 | -3.63% | |
| 10.90 | 11.36 | 10.77 | 11.31 | +6.20% | |
| 10.69 | 10.88 | 10.51 | 10.65 | -1.11% | |
| 10.61 | 10.95 | 10.51 | 10.77 | +1.32% | |
| 10.44 | 10.75 | 10.29 | 10.63 | +1.14% | |
| 10.36 | 10.62 | 10.27 | 10.51 | +0.67% | |
| 10.50 | 10.70 | 10.28 | 10.44 | +0.10% | |
| 10.98 | 11.28 | 9.70 | 10.43 | -12.65% | |
| 11.92 | 12.20 | 11.70 | 11.94 | -0.91% | |
| 11.93 | 12.21 | 11.87 | 12.05 | +2.12% | |
| 11.51 | 12.21 | 11.50 | 11.80 | +1.90% | |
| 11.82 | 11.97 | 11.43 | 11.58 | -1.53% | |
| 11.50 | 11.96 | 11.30 | 11.76 | +4.26% | |
| 11.85 | 11.85 | 11.02 | 11.28 | -1.48% | |
| 11.77 | 11.87 | 11.37 | 11.45 | -3.13% | |
| 11.25 | 11.84 | 11.02 | 11.82 | +5.63% | |
| 11.50 | 11.58 | 11.15 | 11.19 | -3.70% | |
| 11.86 | 11.94 | 11.15 | 11.62 | -3.25% | |
| 11.92 | 12.53 | 11.84 | 12.01 | +2.65% | |
| 11.74 | 11.85 | 11.54 | 11.70 | -0.34% | |
| 11.19 | 11.78 | 10.71 | 11.74 | +2.18% | |
| 11.47 | 11.73 | 11.34 | 11.49 | -0.86% | |
| 11.35 | 11.77 | 11.35 | 11.59 | +2.11% | |
| 11.44 | 11.62 | 11.29 | 11.35 | -1.05% | |
| 10.75 | 11.88 | 10.75 | 11.47 | +3.61% | |
| 11.75 | 12.04 | 10.90 | 11.07 | -6.35% | |
| 11.83 | 12.09 | 11.70 | 11.82 | -0.25% | |
| 11.88 | 12.21 | 11.70 | 11.85 | 0.00% | |
| 11.90 | 12.02 | 11.45 | 11.85 | -0.50% | |
| 12.28 | 12.28 | 11.43 | 11.91 | -3.01% | |
| 12.19 | 12.51 | 12.17 | 12.28 | +0.08% | |
| 12.44 | 12.62 | 11.68 | 12.27 | -2.85% | |
| 12.95 | 13.09 | 12.39 | 12.63 | -1.10% | |
| 12.77 | 12.99 | 12.37 | 12.77 | +1.03% | |
| 12.18 | 12.79 | 12.03 | 12.64 | +4.64% | |
| 12.50 | 12.82 | 11.81 | 12.08 | -3.44% | |
| 12.20 | 12.55 | 11.89 | 12.51 | +2.54% | |
| 11.43 | 12.24 | 11.39 | 12.20 | +7.11% | |
| 11.43 | 11.75 | 11.08 | 11.39 | -0.35% | |
| 11.16 | 11.80 | 11.10 | 11.43 | +2.60% | |
| 10.47 | 11.65 | 10.35 | 11.14 | +5.79% | |
| 9.99 | 11.01 | 9.89 | 10.53 | +5.30% | |
| 9.55 | 10.02 | 9.46 | 10.00 | +5.15% | |
| 9.54 | 9.83 | 9.06 | 9.51 | +0.74% | |
| 9.19 | 9.82 | 9.12 | 9.44 | +2.72% | |
| 9.87 | 9.96 | 9.16 | 9.19 | -6.98% | |
| 9.89 | 10.09 | 9.67 | 9.88 | +0.10% | |
| 9.77 | 9.96 | 9.68 | 9.87 | +1.23% | |
| 9.80 | 10.04 | 9.52 | 9.75 | -0.71% | |
| 10.37 | 10.79 | 9.70 | 9.82 | -6.03% | |
| 10.20 | 10.74 | 10.10 | 10.45 | +4.92% | |
| 10.40 | 10.46 | 9.87 | 9.96 | -3.39% | |
| 10.60 | 10.75 | 10.02 | 10.31 | -3.46% | |
| 10.76 | 11.00 | 10.47 | 10.68 | +1.62% | |
| 10.66 | 11.01 | 10.32 | 10.51 | -1.68% | |
| 12.49 | 12.61 | 10.66 | 10.69 | -15.89% | |
| 13.09 | 13.22 | 12.19 | 12.71 | -3.64% | |
| 12.78 | 13.20 | 12.59 | 13.19 | +3.37% | |
| 12.86 | 12.95 | 12.44 | 12.76 | -1.16% | |
| 13.58 | 14.01 | 12.87 | 12.91 | -4.72% | |
| 13.77 | 13.92 | 13.28 | 13.55 | -0.95% | |
| 13.89 | 14.29 | 13.20 | 13.68 | -2.70% | |
| 13.71 | 14.26 | 13.54 | 14.06 | +0.72% | |
| 13.22 | 13.99 | 13.16 | 13.96 | +6.56% | |
| 12.81 | 13.24 | 12.63 | 13.10 | +1.55% | |
| 13.74 | 13.91 | 12.86 | 12.90 | -5.08% | |
| 13.53 | 13.71 | 13.05 | 13.59 | -1.66% | |
| 13.84 | 14.09 | 13.41 | 13.82 | +1.77% | |
| 13.51 | 13.96 | 12.94 | 13.58 | -2.79% | |
| 14.54 | 14.72 | 13.02 | 13.97 | -5.99% | |
| 15.02 | 15.64 | 14.60 | 14.86 | -0.27% | |
| 14.99 | 15.47 | 14.85 | 14.90 | -1.52% | |
| 14.86 | 15.33 | 14.65 | 15.13 | -0.39% | |
| 14.67 | 15.30 | 14.50 | 15.19 | +3.76% | |
| 14.82 | 15.12 | 14.29 | 14.64 | +0.07% | |
| 14.23 | 14.90 | 14.14 | 14.63 | +2.16% | |
| 14.38 | 14.62 | 14.15 | 14.32 | -0.62% | |
| 14.34 | 14.54 | 13.98 | 14.41 | +1.91% | |
| 14.50 | 14.50 | 14.09 | 14.14 | -3.08% | |
| 15.34 | 15.56 | 14.58 | 14.59 | -4.58% | |
| 15.57 | 16.02 | 15.26 | 15.29 | -1.55% | |
| 15.38 | 15.62 | 15.00 | 15.53 | +1.17% | |
| 16.35 | 16.53 | 15.09 | 15.35 | -5.48% | |
| 16.70 | 16.99 | 15.92 | 16.24 | -2.35% | |
| 16.58 | 16.77 | 16.18 | 16.63 | +0.30% | |
| 16.77 | 17.47 | 16.31 | 16.58 | -1.43% | |
| 16.78 | 16.92 | 16.38 | 16.82 | +2.06% | |
| 16.50 | 16.74 | 16.16 | 16.48 | -0.06% | |
| 16.38 | 16.54 | 15.90 | 16.49 | +1.17% | |
| 16.04 | 16.51 | 15.83 | 16.30 | +2.32% | |
| 16.10 | 16.55 | 15.72 | 15.93 | -1.06% | |
| 16.64 | 16.90 | 15.78 | 16.10 | -3.25% | |
| 15.60 | 16.99 | 15.55 | 16.64 | +6.05% | |
| 16.33 | 16.33 | 15.60 | 15.69 | +2.89% | |
| 15.05 | 15.42 | 14.92 | 15.25 | +0.53% | |
| 15.06 | 15.45 | 14.93 | 15.17 | +0.73% | |
| 14.69 | 15.12 | 14.62 | 15.06 | -0.40% | |
| 15.14 | 15.99 | 15.06 | 15.12 | +1.41% | |
| 13.84 | 14.92 | 13.83 | 14.91 | +11.10% | |
| 13.75 | 13.81 | 13.21 | 13.42 | -1.83% | |
| 13.75 | 14.13 | 13.34 | 13.67 | -3.19% | |
| 13.90 | 14.59 | 13.71 | 14.12 | -0.35% | |
| 14.09 | 14.38 | 13.98 | 14.17 | +1.72% | |
| 13.72 | 14.13 | 13.11 | 13.93 | -0.29% | |
| 14.67 | 14.91 | 13.93 | 13.97 | -0.78% | |
| 14.96 | 15.01 | 14.04 | 14.08 | -5.88% | |
| 14.55 | 15.05 | 14.36 | 14.96 | +2.71% | |
| 15.33 | 15.47 | 14.28 | 14.57 | -3.25% | |
| 16.32 | 16.40 | 14.90 | 15.06 | -9.31% | |
| 15.10 | 16.80 | 15.01 | 16.60 | +12.85% | |
| 15.22 | 15.50 | 14.36 | 14.71 | -1.34% | |
| 15.58 | 15.70 | 14.62 | 14.91 | -4.48% | |
| 15.50 | 16.25 | 15.26 | 15.61 | -0.95% | |
| 16.39 | 17.23 | 15.51 | 15.76 | -1.50% | |
| 13.54 | 18.62 | 12.99 | 16.00 | -25.75% | |
| 21.76 | 22.44 | 21.20 | 21.55 | -4.48% | |
| 23.95 | 24.40 | 22.32 | 22.56 | -7.31% | |
| 23.94 | 24.71 | 23.53 | 24.34 | +3.88% | |
| 23.37 | 23.96 | 22.88 | 23.43 | -2.46% | |
| 23.51 | 24.18 | 23.39 | 24.02 | -0.74% | |
| 24.19 | 25.17 | 24.00 | 24.20 | -0.78% | |
| 24.11 | 24.45 | 23.57 | 24.39 | +1.20% | |
| 24.88 | 25.31 | 23.75 | 24.10 | -2.39% | |
| 24.16 | 25.20 | 23.66 | 24.69 | +1.35% | |
| 24.11 | 24.53 | 23.38 | 24.36 | +1.16% | |
| 23.45 | 24.65 | 23.39 | 24.08 | +1.13% | |
| 22.03 | 24.00 | 22.03 | 23.81 | +6.25% | |
| 22.58 | 23.02 | 22.25 | 22.41 | -0.93% | |
| 22.33 | 23.28 | 22.01 | 22.62 | +0.13% | |
| 23.66 | 24.03 | 22.42 | 22.59 | -4.88% | |
| 23.85 | 24.32 | 22.79 | 23.75 | +0.42% | |
| 23.48 | 23.78 | 22.40 | 23.65 | +1.20% | |
| 24.93 | 25.05 | 23.28 | 23.37 | -6.33% | |
| 25.36 | 26.25 | 24.29 | 24.95 | -1.62% | |
| 25.57 | 26.48 | 25.24 | 25.36 | +1.40% | |
| 26.41 | 27.13 | 24.91 | 25.01 | -5.05% | |
| 26.21 | 26.61 | 25.13 | 26.34 | +0.77% | |
| 25.40 | 27.59 | 24.95 | 26.14 | +1.91% | |
| 23.44 | 26.32 | 23.04 | 25.65 | -0.27% | |
| 25.57 | 26.22 | 25.13 | 25.72 | -1.30% | |
| 24.57 | 26.61 | 24.36 | 26.06 | +6.06% | |
| 26.10 | 26.36 | 24.26 | 24.57 | -5.86% | |
| 24.96 | 26.23 | 24.87 | 26.10 | +4.03% | |
| 24.94 | 26.06 | 24.71 | 25.09 | -0.55% | |
| 26.05 | 26.18 | 25.10 | 25.23 | -4.50% | |
| 26.16 | 27.86 | 25.91 | 26.42 | +0.49% | |
| 26.14 | 26.80 | 25.83 | 26.29 | -1.61% | |
| 26.25 | 27.14 | 26.13 | 26.72 | -1.55% | |
| 29.14 | 29.50 | 27.04 | 27.14 | -7.02% | |
| 28.30 | 29.22 | 27.77 | 29.19 | +1.46% | |
| 27.80 | 29.47 | 27.56 | 28.77 | +3.16% | |
| 28.23 | 28.51 | 26.93 | 27.89 | -3.13% | |
| 28.11 | 29.34 | 27.55 | 28.79 | +2.53% | |
| 26.01 | 28.20 | 25.79 | 28.08 | +9.82% | |
| 26.32 | 26.86 | 24.60 | 25.57 | -5.54% | |
| 25.55 | 27.38 | 25.12 | 27.07 | +8.11% | |
| 25.00 | 25.25 | 23.85 | 25.04 | -0.24% | |
| 25.28 | 25.56 | 24.51 | 25.10 | -0.71% | |
| 25.04 | 25.64 | 24.45 | 25.28 | +1.12% | |
| 25.06 | 25.76 | 24.87 | 25.00 | -0.28% | |
| 25.49 | 25.99 | 24.97 | 25.07 | -2.22% | |
| 26.00 | 26.15 | 25.39 | 25.64 | -2.25% | |
| 27.48 | 27.66 | 26.10 | 26.23 | -4.44% | |
| 26.99 | 27.86 | 25.85 | 27.45 | -0.80% | |
| 27.94 | 28.85 | 27.17 | 27.67 | -1.81% | |
| 27.92 | 28.98 | 26.40 | 28.18 | +0.90% | |
| 32.00 | 32.00 | 27.06 | 27.93 | -9.35% | |
| 32.98 | 33.11 | 30.47 | 30.81 | -5.49% | |
| 34.28 | 35.13 | 31.93 | 32.60 | -4.90% | |
| 35.56 | 36.26 | 34.12 | 34.28 | -4.33% | |
| 33.40 | 36.13 | 32.53 | 35.83 | +8.41% | |
| 32.14 | 33.44 | 31.32 | 33.05 | +4.65% | |
| 30.22 | 33.50 | 30.14 | 31.58 | +2.93% | |
| 28.45 | 30.97 | 27.75 | 30.68 | +15.43% | |
| 27.37 | 28.14 | 25.62 | 26.58 | -5.00% | |
| 27.37 | 28.82 | 26.33 | 27.98 | +2.83% | |
| 27.86 | 28.25 | 25.94 | 27.21 | -1.56% | |
| 27.26 | 28.45 | 26.93 | 27.64 | +1.43% | |
| 27.15 | 27.85 | 26.62 | 27.25 | +0.37% | |
| 27.94 | 28.29 | 26.20 | 27.15 | -2.86% | |
| 27.57 | 28.66 | 27.40 | 27.95 | -1.31% | |
| 28.12 | 28.80 | 27.44 | 28.32 | +0.71% | |
| 26.08 | 29.51 | 25.80 | 28.12 | +7.86% | |
| 25.05 | 26.57 | 24.76 | 26.07 | +4.07% | |
| 23.21 | 25.08 | 22.57 | 25.05 | +8.11% | |
| 21.49 | 23.30 | 20.03 | 23.17 | +5.27% | |
| 20.52 | 24.83 | 20.03 | 22.01 | +13.28% | |
| 19.81 | 23.84 | 19.17 | 19.43 | -3.53% | |
| 26.46 | 27.17 | 18.11 | 20.14 | +136.38% | |
| 8.39 | 8.76 | 8.19 | 8.52 | +1.43% | |
| 7.90 | 8.80 | 7.82 | 8.40 | +5.79% | |
| 8.03 | 8.28 | 7.90 | 7.94 | -1.49% | |
| 8.16 | 8.55 | 8.02 | 8.06 | -1.59% | |
| 8.64 | 8.64 | 7.90 | 8.19 | -5.86% | |
| 8.35 | 8.83 | 8.30 | 8.70 | +4.19% | |
| 8.20 | 8.38 | 7.89 | 8.35 | +1.95% | |
| 8.00 | 8.41 | 7.76 | 8.19 | +3.02% | |
| 8.15 | 8.28 | 7.76 | 7.95 | -3.05% | |
| 8.26 | 8.85 | 8.05 | 8.20 | -2.61% | |
| 9.00 | 9.24 | 8.34 | 8.42 | -6.13% | |
| 9.39 | 9.54 | 8.97 | 8.97 | +2.16% | |
| 8.68 | 9.06 | 8.53 | 8.78 | +1.62% | |
| 8.72 | 8.78 | 8.44 | 8.64 | -0.92% | |
| 8.75 | 9.05 | 8.51 | 8.72 | -0.80% | |
| 8.18 | 8.84 | 8.10 | 8.79 | +9.46% | |
| 8.25 | 8.33 | 7.94 | 8.03 | -0.74% | |
| 8.23 | 8.32 | 7.80 | 8.09 | -1.22% | |
| 8.11 | 8.30 | 7.84 | 8.19 | -1.09% | |
| 7.66 | 8.48 | 7.60 | 8.28 | +6.56% | |
| 7.28 | 8.39 | 6.65 | 7.77 | -16.99% | |
| 9.31 | 9.61 | 8.91 | 9.36 | -2.50% | |
| 10.54 | 10.76 | 9.58 | 9.60 | -7.43% | |
| 10.64 | 10.86 | 10.06 | 10.37 | -3.45% | |
| 10.60 | 11.06 | 10.41 | 10.74 | -0.09% | |
| 10.58 | 10.94 | 10.28 | 10.75 | +1.70% | |
| 10.80 | 11.34 | 10.40 | 10.57 | -1.03% | |
| 10.72 | 10.88 | 10.43 | 10.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OLMA chart for longer ranges.