Olema Pharmaceuticals, Inc. (OLMA) NASDAQ

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 August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $362.25, while $1000 invested 1 year ago would be worth $1,855.9. This corresponds to total returns of -78.18%, -63.77%, 85.59%, respectively, with annualized returns of -23.23%, -18.38%, 85.59%.

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
August 21, 2026	10.9	10.69	10.69	11.24	10.65	748,501
August 20, 2026	11.1	10.9	10.9	11.12	10.67	1.04M
August 19, 2026	10.9	11.31	11.31	11.36	10.77	1.76M
August 18, 2026	10.69	10.65	10.65	10.88	10.51	960,507
August 17, 2026	10.61	10.77	10.77	10.95	10.51	889,850
August 14, 2026	10.44	10.63	10.63	10.75	10.29	1.16M
August 13, 2026	10.36	10.51	10.51	10.62	10.27	1.15M
August 12, 2026	10.5	10.44	10.44	10.7	10.28	1.3M
August 11, 2026	10.98	10.43	10.43	11.19	9.7	0
August 10, 2026	11.92	11.94	11.94	12.2	11.7	686,878
August 07, 2026	11.93	12.05	12.05	12.21	11.87	757,195
August 06, 2026	11.51	11.8	11.8	12.21	11.5	747,869
August 05, 2026	11.82	11.58	11.58	11.97	11.43	722,213
August 04, 2026	11.5	11.76	11.76	11.96	11.3	1.22M
August 03, 2026	11.85	11.28	11.28	11.85	11.02	762,683
July 31, 2026	11.77	11.45	11.45	11.87	11.37	709,777
July 30, 2026	11.25	11.82	11.82	11.84	11.02	689,311
July 29, 2026	11.5	11.19	11.19	11.58	11.15	655,946
July 28, 2026	11.86	11.62	11.62	11.94	11.15	1.17M
July 27, 2026	11.92	12.01	12.01	12.53	11.84	1.13M
July 24, 2026	11.74	11.7	11.7	11.85	11.54	806,730
July 23, 2026	11.19	11.74	11.74	11.78	10.71	879,492
July 22, 2026	11.47	11.49	11.49	11.73	11.34	681,568
July 21, 2026	11.35	11.59	11.59	11.77	11.35	521,479
July 20, 2026	11.44	11.35	11.35	11.62	11.29	747,620
July 17, 2026	10.75	11.47	11.47	11.88	10.75	1.49M
July 16, 2026	11.75	11.07	11.07	12.04	10.9	1.18M
July 15, 2026	11.83	11.82	11.82	12.09	11.7	958,160
July 14, 2026	11.88	11.85	11.85	12.21	11.7	817,009
July 13, 2026	11.9	11.85	11.85	12.02	11.45	1.23M
July 10, 2026	12.28	11.91	11.91	12.28	11.43	927,027
July 09, 2026	12.19	12.28	12.28	12.51	12.17	1.42M
July 08, 2026	12.44	12.27	12.27	12.62	11.68	1.52M
July 07, 2026	12.95	12.63	12.63	13.09	12.39	1.6M
July 06, 2026	12.77	12.77	12.77	12.99	12.37	1.22M
July 02, 2026	12.18	12.64	12.64	12.79	12.03	1.38M
July 01, 2026	12.5	12.08	12.08	12.82	11.81	2.35M
June 30, 2026	12.2	12.51	12.51	12.55	11.89	2.46M
June 29, 2026	11.43	12.2	12.2	12.24	11.39	1.44M
June 26, 2026	11.43	11.39	11.39	11.75	11.08	5.54M
June 25, 2026	11.16	11.43	11.43	11.8	11.1	2.57M
June 24, 2026	10.47	11.14	11.14	11.65	10.35	2.33M
June 23, 2026	9.99	10.53	10.53	11.01	9.89	2.37M
June 22, 2026	9.55	10	10	10.02	9.46	2.55M
June 18, 2026	9.54	9.51	9.51	9.83	9.06	3.24M
June 17, 2026	9.19	9.44	9.44	9.82	9.12	1.73M
June 16, 2026	9.87	9.19	9.19	9.96	9.16	1.21M
June 15, 2026	9.89	9.88	9.88	10.09	9.67	1.32M
June 12, 2026	9.77	9.87	9.87	9.96	9.68	1.6M
June 11, 2026	9.8	9.75	9.75	10.04	9.52	1.98M
June 10, 2026	10.37	9.82	9.82	10.79	9.7	1.79M
June 09, 2026	10.2	10.45	10.45	10.74	10.1	1.01M
June 08, 2026	10.4	9.96	9.96	10.46	9.87	1.25M
June 05, 2026	10.6	10.31	10.31	10.75	10.02	2.52M
June 04, 2026	10.76	10.68	10.68	11	10.47	1.06M
June 03, 2026	10.66	10.51	10.51	11.01	10.32	1.4M
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