OLMA
OLEMA PHARMA (OLMA)
NASDAQ
$10.63+$0.10 (+0.95%)
Price as of Jun 23, 2026 5:53 PM EDT
  • $873.5M
    Market Cap
  • 124.52%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -23.03%
    Low Price$9.19
    High Price$13.55
  • 3 Months
    -24.62%
    Low Price$9.19
    High Price$16.82
  • 1 Year
    +124.52%
    Low Price$4.19
    High Price$35.83
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
9.99
11.01
9.89
10.53
+5.30%
2,368,325
06/22/2026
9.55
10.02
9.46
10.00
+5.15%
2,548,272
06/18/2026
9.54
9.83
9.06
9.51
+0.74%
2,868,788
06/17/2026
9.19
9.82
9.12
9.44
+2.72%
1,733,718
06/16/2026
9.87
9.96
9.16
9.19
-6.98%
1,207,385
06/15/2026
9.89
10.09
9.67
9.88
+0.10%
1,322,099
06/12/2026
9.77
9.96
9.68
9.87
+1.23%
1,600,067
06/11/2026
9.80
10.04
9.52
9.75
-0.71%
1,985,097
06/10/2026
10.37
10.79
9.70
9.82
-6.03%
1,789,150
06/09/2026
10.20
10.74
10.10
10.45
+4.92%
1,008,894
06/08/2026
10.40
10.46
9.87
9.96
-3.39%
1,377,509
06/05/2026
10.60
10.75
10.02
10.31
-3.46%
2,519,669
06/04/2026
10.76
11.00
10.47
10.68
+1.62%
1,064,288
06/03/2026
10.66
11.01
10.32
10.51
-1.68%
1,449,208
06/02/2026
12.49
12.61
10.66
10.69
-15.89%
2,737,393
06/01/2026
13.09
13.22
12.19
12.71
-3.64%
1,346,478
05/29/2026
12.78
13.20
12.59
13.19
+3.37%
1,607,340
05/28/2026
12.86
12.95
12.44
12.76
-1.16%
1,173,485
05/27/2026
13.58
14.01
12.87
12.91
-4.72%
958,225
05/26/2026
13.77
13.92
13.28
13.55
-0.95%
1,081,735
05/22/2026
13.89
14.29
13.20
13.68
-2.70%
1,067,377
05/21/2026
13.71
14.26
13.54
14.06
+0.72%
1,081,268
05/20/2026
13.22
13.99
13.16
13.96
+6.56%
818,922
05/19/2026
12.81
13.24
12.63
13.10
+1.55%
962,449
05/18/2026
13.74
13.91
12.86
12.90
-5.08%
1,654,053
05/15/2026
13.53
13.71
13.05
13.59
-1.66%
1,223,931
05/14/2026
13.84
14.09
13.41
13.82
+1.77%
1,164,628
05/13/2026
13.51
13.96
12.94
13.58
-2.79%
1,271,239
05/12/2026
14.54
14.72
13.02
13.97
-5.99%
2,623,222
05/12/2026
-$0.52 Earnings
05/11/2026
15.02
15.64
14.60
14.86
-0.27%
1,306,397
05/08/2026
14.99
15.47
14.85
14.90
-1.52%
592,427
05/07/2026
14.86
15.33
14.65
15.13
-0.39%
1,376,501
05/06/2026
14.67
15.30
14.50
15.19
+3.76%
561,800
05/05/2026
14.82
15.12
14.29
14.64
+0.07%
673,515
05/04/2026
14.23
14.90
14.14
14.63
+2.16%
995,317
05/01/2026
14.38
14.61
14.15
14.32
-0.62%
792,498
04/30/2026
14.34
14.54
13.98
14.41
+1.91%
798,532
04/29/2026
14.50
14.50
14.09
14.14
-3.08%
757,801
04/28/2026
15.34
15.56
14.58
14.59
-4.58%
807,257
04/27/2026
15.57
16.02
15.26
15.29
-1.55%
720,477
04/24/2026
15.38
15.62
15.00
15.53
+1.17%
661,363
04/23/2026
16.35
16.53
15.09
15.35
-5.48%
723,183
04/22/2026
16.70
16.99
15.92
16.24
-2.35%
953,455
04/21/2026
16.58
16.77
16.18
16.63
+0.30%
751,308
04/20/2026
16.79
17.47
16.31
16.58
-1.43%
1,155,446
04/17/2026
16.78
16.92
16.38
16.82
+2.06%
802,971
04/16/2026
16.50
16.74
16.16
16.48
-0.06%
625,031
04/15/2026
16.38
16.54
15.90
16.49
+1.17%
678,622
04/14/2026
16.04
16.51
15.83
16.30
+2.32%
795,068
04/13/2026
16.10
16.55
15.72
15.93
-1.06%
795,742
04/10/2026
16.64
16.90
15.78
16.10
-3.25%
1,212,335
04/09/2026
15.60
16.99
15.55
16.64
+6.05%
1,017,254
04/08/2026
16.33
16.33
15.60
15.69
+2.89%
925,454
04/07/2026
15.05
15.42
14.92
15.25
+0.53%
636,347
04/06/2026
15.06
15.45
14.93
15.17
+0.73%
870,415
04/02/2026
14.69
15.12
14.62
15.06
-0.40%
904,353
04/01/2026
15.14
15.99
15.06
15.12
+1.41%
1,138,865
03/31/2026
13.84
14.92
13.83
14.91
+11.10%
1,345,352
03/30/2026
13.75
13.81
13.21
13.42
-1.83%
990,729
03/27/2026
13.75
14.13
13.34
13.67
-3.19%
1,203,868
03/26/2026
13.90
14.59
13.71
14.12
-0.35%
758,905
03/25/2026
14.09
14.38
13.98
14.17
+1.72%
1,386,157
03/24/2026
13.72
14.13
13.11
13.93
-0.29%
1,484,478
03/23/2026
14.67
14.91
13.93
13.97
-0.78%
1,414,187
03/20/2026
14.96
15.01
14.04
14.08
-5.88%
8,304,996
03/19/2026
14.55
15.05
14.36
14.96
+2.71%
1,503,102
03/18/2026
15.33
15.47
14.28
14.57
-3.25%
1,356,334
03/17/2026
16.32
16.40
14.90
15.06
-9.31%
1,595,737
03/16/2026
15.10
16.80
15.01
16.60
+12.85%
2,250,120
03/16/2026
-$0.50 Earnings
03/13/2026
15.22
15.50
14.36
14.71
-1.34%
1,259,017
03/12/2026
15.58
15.70
14.62
14.91
-4.48%
1,591,512
03/11/2026
15.50
16.25
15.26
15.61
-0.95%
1,930,828
03/10/2026
16.39
17.23
15.51
15.76
-1.50%
3,777,760
03/09/2026
13.54
18.62
12.99
16.00
-25.75%
13,980,094
03/06/2026
21.76
22.44
21.20
21.55
-4.48%
1,125,238
03/05/2026
23.95
24.40
22.32
22.56
-7.31%
1,760,864
03/04/2026
23.94
24.71
23.53
24.34
+3.88%
1,349,860
03/03/2026
23.37
23.96
22.88
23.43
-2.46%
1,019,740
03/02/2026
23.51
24.18
23.39
24.02
-0.74%
851,997
02/27/2026
24.19
25.17
24.00
24.20
-0.78%
1,491,221
02/26/2026
24.11
24.45
23.57
24.39
+1.20%
796,148
02/25/2026
24.88
25.31
23.75
24.10
-2.39%
958,397
02/24/2026
24.16
25.20
23.66
24.69
+1.35%
1,629,201
02/23/2026
24.11
24.53
23.38
24.36
+1.16%
1,317,879
02/20/2026
23.45
24.65
23.39
24.08
+1.13%
1,077,018
02/19/2026
22.03
24.00
22.03
23.81
+6.25%
1,670,009
02/18/2026
22.58
23.02
22.25
22.41
-0.93%
1,032,962
02/17/2026
22.33
23.28
22.01
22.62
+0.13%
955,930
02/13/2026
23.66
24.03
22.42
22.59
-4.88%
857,442
02/12/2026
23.85
24.32
22.79
23.75
+0.42%
1,264,678
02/11/2026
23.48
23.78
22.40
23.65
+1.20%
1,837,861
02/10/2026
24.93
25.05
23.28
23.37
-6.33%
2,205,040
02/09/2026
25.36
26.25
24.29
24.95
-1.62%
741,781
02/06/2026
25.57
26.48
25.24
25.36
+1.40%
962,290
02/05/2026
26.41
27.13
24.91
25.01
-5.05%
1,115,481
02/04/2026
26.21
26.61
25.13
26.34
+0.77%
2,124,427
02/03/2026
25.40
27.59
24.95
26.14
+1.91%
1,471,298
02/02/2026
23.44
26.32
23.04
25.65
-0.27%
3,409,780