Olema Pharmaceuticals, Inc. (OLMA) NASDAQ

10.69

-2.02(-15.89%)

Updated at June 02 04:00PM

Currency In USD

OLMA Historical Return

If you invested $1000 in Olema Pharmaceuticals, Inc. (OLMA) since IPO date, it would be worth $218.16 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $386.9, while $1000 invested 1 year ago would be worth $2,639.51. This corresponds to total returns of -78.18%, -61.31%, 163.95%, respectively, with annualized returns of -24.03%, -17.29%, 163.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OLMA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.49	10.69	10.69	12.61	10.66	2.74M
June 01, 2026	13.09	12.71	12.71	13.22	12.19	1.35M
May 29, 2026	12.78	13.19	13.19	13.2	12.59	1.61M
May 28, 2026	12.86	12.76	12.76	12.95	12.44	1.17M
May 27, 2026	13.58	12.91	12.91	14.01	12.87	940,626
May 26, 2026	13.77	13.55	13.55	13.92	13.28	1.08M
May 22, 2026	13.89	13.68	13.68	13.89	13.2	1.04M
May 21, 2026	13.71	14.06	14.06	14.26	13.54	1.07M
May 20, 2026	13.22	13.96	13.96	13.99	13.16	791,099
May 19, 2026	12.75	13.1	13.1	13.24	12.63	926,535
May 18, 2026	13.74	12.9	12.9	13.91	12.86	1.64M
May 15, 2026	13.53	13.59	13.59	13.71	13.05	1.22M
May 14, 2026	13.84	13.82	13.82	14.09	13.41	1.15M
May 13, 2026	13.51	13.58	13.58	13.96	12.94	1.27M
May 12, 2026	14.54	13.97	13.97	14.72	13.02	2.6M
May 11, 2026	15.02	14.87	14.87	15.64	14.6	757,365
May 08, 2026	14.99	14.9	14.9	15.47	14.85	589,280
May 07, 2026	14.86	15.13	15.13	15.33	14.65	1.22M
May 06, 2026	14.67	15.19	15.19	15.3	14.5	551,304
May 05, 2026	14.82	14.64	14.64	15.12	14.29	673,515
May 04, 2026	14.23	14.63	14.63	14.9	14.14	986,640
May 01, 2026	14.38	14.32	14.32	14.61	14.15	789,575
April 30, 2026	14.34	14.41	14.41	14.54	13.98	795,583
April 29, 2026	14.5	14.14	14.14	14.5	14.09	738,721
April 28, 2026	15.34	14.59	14.59	15.56	14.58	806,804
April 27, 2026	15.57	15.29	15.29	16.02	15.26	720,655
April 24, 2026	15.38	15.53	15.53	15.62	15	657,599
April 23, 2026	16.35	15.35	15.35	16.53	15.09	722,915
April 22, 2026	16.7	16.24	16.24	16.99	15.92	934,825
April 21, 2026	16.58	16.63	16.63	16.77	16.18	751,199
April 20, 2026	16.77	16.58	16.58	17.47	16.31	1.14M
April 17, 2026	16.78	16.82	16.82	16.92	16.38	801,268
April 16, 2026	16.5	16.48	16.48	16.74	16.16	624,674
April 15, 2026	16.38	16.49	16.49	16.54	15.9	677,414
April 14, 2026	16.04	16.3	16.3	16.51	15.83	794,985
April 13, 2026	16.1	15.93	15.93	16.55	15.72	795,596
April 10, 2026	16.64	16.1	16.1	16.9	15.78	1.21M
April 09, 2026	15.6	16.64	16.64	16.99	15.55	1.02M
April 08, 2026	16.33	15.69	15.69	16.33	15.6	871,875
April 07, 2026	15.05	15.25	15.25	15.42	14.92	636,347
April 06, 2026	15.06	15.17	15.17	15.45	14.93	870,231
April 02, 2026	14.72	15.06	15.06	15.13	14.62	882,440
April 01, 2026	15.14	15.12	15.12	15.99	15.06	1.14M
March 31, 2026	13.84	14.91	14.91	14.92	13.83	1.35M
March 30, 2026	13.75	13.42	13.42	13.81	13.21	990,697
March 27, 2026	13.75	13.67	13.67	14.13	13.34	1.19M
March 26, 2026	14.05	14.12	14.12	14.59	13.71	592,322
March 25, 2026	14.09	14.17	14.17	14.38	13.98	1.36M
March 24, 2026	13.72	13.93	13.93	14.13	13.11	1.39M
March 23, 2026	14.67	13.97	13.97	14.91	13.93	1.41M
March 20, 2026	14.96	14.08	14.08	15.01	14.04	8.3M
March 19, 2026	14.55	14.96	14.96	15.05	14.36	1.5M
March 18, 2026	15.33	14.57	14.57	15.47	14.28	1.36M
March 17, 2026	16.32	15.06	15.06	16.4	14.9	1.6M
March 16, 2026	15.1	16.6	16.6	16.8	15.01	2.25M
March 13, 2026	15.22	14.71	14.71	15.5	14.36	1.22M
March 12, 2026	15.58	14.91	14.91	15.69	14.63	1.53M
March 11, 2026	15.5	15.61	15.61	16.25	15.26	1.91M
March 10, 2026	16.39	15.76	15.76	17.23	15.51	3.61M
March 09, 2026	13.54	16	16	18.62	12.99	13.94M