OLMA
OLEMA PHARMA (OLMA)
NASDAQ
$8.23-$0.04 (-0.48%)
Price as of Oct 02, 2026 5:30 PM EDT
  • $723.6M
    Market Cap
  • -25.76%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -21.69%
    Low Price$8.27
    High Price$10.99
  • 3 Months
    -31.54%
    Low Price$8.27
    High Price$12.77
  • 1 Year
    -25.76%
    Low Price$7.77
    High Price$35.83
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
8.58
8.66
8.19
8.27
-4.28%
1,009,506
09/30/2026
8.59
8.86
8.42
8.64
+1.17%
1,542,813
09/29/2026
8.60
8.73
8.46
8.54
-0.81%
1,081,253
09/28/2026
8.71
8.85
8.40
8.61
-1.60%
978,170
09/25/2026
9.04
9.04
8.57
8.75
-3.21%
1,382,802
09/24/2026
8.79
9.27
8.59
9.04
+2.38%
1,486,203
09/23/2026
9.64
9.64
8.70
8.83
-8.40%
1,642,260
09/22/2026
9.66
9.82
9.56
9.64
+0.10%
1,490,505
09/21/2026
9.95
10.13
9.61
9.63
-1.93%
1,070,360
09/18/2026
9.88
9.93
9.75
9.82
-0.81%
3,061,450
09/17/2026
9.89
10.35
9.73
9.90
+1.75%
1,087,923
09/16/2026
9.86
9.93
9.44
9.73
-0.51%
1,247,711
09/15/2026
10.29
10.34
9.65
9.78
-4.96%
1,733,328
09/14/2026
9.99
10.37
9.79
10.29
+0.68%
1,822,830
09/11/2026
10.79
10.86
10.18
10.22
-4.40%
1,013,488
09/10/2026
10.19
10.98
10.11
10.69
+3.19%
1,116,381
09/09/2026
11.13
11.18
10.35
10.36
-5.69%
863,842
09/08/2026
10.61
11.06
10.46
10.99
+2.19%
736,623
09/04/2026
10.61
10.85
10.57
10.75
+0.19%
505,266
09/03/2026
10.71
10.98
10.58
10.73
-0.92%
773,316
09/02/2026
10.58
11.02
10.48
10.83
+2.56%
866,429
09/01/2026
10.36
10.63
10.28
10.56
+1.25%
766,112
08/31/2026
10.20
10.53
10.09
10.43
+1.56%
937,190
08/28/2026
10.69
10.77
10.19
10.27
-4.82%
740,849
08/27/2026
10.70
10.92
10.62
10.79
-0.55%
383,347
08/26/2026
10.78
10.97
10.58
10.85
-0.55%
472,336
08/25/2026
10.60
11.02
10.60
10.91
+4.60%
799,924
08/24/2026
10.58
10.62
10.29
10.43
-2.43%
727,325
08/21/2026
10.90
11.24
10.65
10.69
-1.93%
748,704
08/20/2026
11.10
11.12
10.67
10.90
-3.63%
1,039,091
08/19/2026
10.90
11.36
10.77
11.31
+6.20%
1,757,970
08/18/2026
10.69
10.88
10.51
10.65
-1.11%
960,519
08/17/2026
10.61
10.95
10.51
10.77
+1.32%
889,851
08/14/2026
10.44
10.75
10.29
10.63
+1.14%
1,163,129
08/13/2026
10.36
10.62
10.27
10.51
+0.67%
1,152,061
08/12/2026
10.50
10.70
10.28
10.44
+0.10%
1,301,546
08/11/2026
10.98
11.28
9.70
10.43
-12.65%
2,671,324
08/10/2026
11.92
12.20
11.70
11.94
-0.91%
724,110
08/10/2026
-$0.61 Earnings
08/07/2026
11.93
12.21
11.87
12.05
+2.12%
757,198
08/06/2026
11.51
12.21
11.50
11.80
+1.90%
747,898
08/05/2026
11.82
11.97
11.43
11.58
-1.53%
722,435
08/04/2026
11.50
11.96
11.30
11.76
+4.26%
1,217,486
08/03/2026
11.85
11.85
11.02
11.28
-1.48%
763,685
07/31/2026
11.77
11.87
11.37
11.45
-3.13%
709,778
07/30/2026
11.25
11.84
11.02
11.82
+5.63%
689,253
07/29/2026
11.50
11.58
11.15
11.19
-3.70%
656,476
07/28/2026
11.86
11.94
11.15
11.62
-3.25%
1,165,678
07/27/2026
11.92
12.53
11.84
12.01
+2.65%
1,128,953
07/24/2026
11.74
11.85
11.54
11.70
-0.34%
806,832
07/23/2026
11.19
11.78
10.71
11.74
+2.18%
879,496
07/22/2026
11.47
11.73
11.34
11.49
-0.86%
681,568
07/21/2026
11.35
11.77
11.35
11.59
+2.11%
521,481
07/20/2026
11.44
11.62
11.29
11.35
-1.05%
747,820
07/17/2026
10.75
11.88
10.75
11.47
+3.61%
1,488,387
07/16/2026
11.75
12.04
10.90
11.07
-6.35%
1,176,136
07/15/2026
11.83
12.09
11.70
11.82
-0.25%
958,160
07/14/2026
11.88
12.21
11.70
11.85
0.00%
786,090
07/13/2026
11.90
12.02
11.45
11.85
-0.50%
1,226,625
07/10/2026
12.28
12.28
11.43
11.91
-3.01%
983,796
07/09/2026
12.19
12.51
12.17
12.28
+0.08%
1,420,412
07/08/2026
12.44
12.62
11.68
12.27
-2.85%
1,521,796
07/07/2026
12.95
13.09
12.39
12.63
-1.10%
1,597,485
07/06/2026
12.77
12.99
12.37
12.77
+1.03%
1,277,605
07/02/2026
12.18
12.79
12.03
12.64
+4.64%
1,376,001
07/01/2026
12.50
12.82
11.81
12.08
-3.44%
2,354,193
06/30/2026
12.20
12.55
11.89
12.51
+2.54%
2,468,738
06/29/2026
11.43
12.24
11.39
12.20
+7.11%
1,442,880
06/26/2026
11.43
11.75
11.08
11.39
-0.35%
5,541,136
06/25/2026
11.16
11.80
11.10
11.43
+2.60%
2,568,632
06/24/2026
10.47
11.65
10.35
11.14
+5.79%
2,334,255
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