Olema Pharmaceuticals, Inc.
OLMANASDAQHealthcare● Active
$10.31
$-0.37(-3.46%)
Market Cap$900552426
P/E Ratio—
52W High$36.259
52W Low$3.89
Olema Pharmaceuticals, Inc.（OLMA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
olma · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$36.26
Dec 16, 2025
-71.6% from here
5-Year Low5Y
$2.00
May 11, 2022
+415.5% from low
IPO Priceadj.
$49.00
Nov 19, 2020
-79.0% since IPO
1 Year Ago
$4.38
Jun 9, 2025
+135.4% in 1Y
5 Years Ago
$28.03
Jun 8, 2021
-63.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OLMA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $10.60 | $10.75 | $10.02 | $10.31 | $10.31 | 2.5M | -2.74% |
| Jun 4, 2026 | $10.76 | $11.00 | $10.47 | $10.68 | $10.68 | 1.1M | -0.74% |
| Jun 3, 2026 | $10.66 | $11.01 | $10.32 | $10.51 | $10.51 | 1.5M | -1.41% |
| Jun 2, 2026 | $12.49 | $12.61 | $10.66 | $10.69 | $10.69 | 2.7M | -14.41% |
| Jun 1, 2026 | $13.09 | $13.22 | $12.19 | $12.71 | $12.71 | 1.3M | -2.90% |
| May 29, 2026 | $12.78 | $13.20 | $12.59 | $13.19 | $13.19 | 1.6M | +3.21% |
| May 28, 2026 | $12.86 | $12.95 | $12.44 | $12.76 | $12.76 | 1.2M | -0.78% |
| May 27, 2026 | $13.58 | $14.01 | $12.87 | $12.91 | $12.91 | 958K | -4.93% |
| May 26, 2026 | $13.77 | $13.92 | $13.28 | $13.55 | $13.55 | 1.1M | -1.60% |
| May 22, 2026 | $13.89 | $14.29 | $13.20 | $13.68 | $13.68 | 1.1M | -1.51% |
| May 21, 2026 | $13.71 | $14.26 | $13.54 | $14.06 | $14.06 | 1.1M | +2.55% |
| May 20, 2026 | $13.22 | $13.99 | $13.16 | $13.96 | $13.96 | 819K | +5.60% |
| May 19, 2026 | $12.81 | $13.24 | $12.63 | $13.10 | $13.10 | 962K | +2.26% |
| May 18, 2026 | $13.74 | $13.91 | $12.86 | $12.90 | $12.90 | 1.7M | -6.11% |
| May 15, 2026 | $13.53 | $13.71 | $13.05 | $13.59 | $13.59 | 1.2M | +0.44% |
| May 14, 2026 | $13.84 | $14.09 | $13.41 | $13.82 | $13.82 | 1.2M | -0.14% |
| May 13, 2026 | $13.51 | $13.96 | $12.94 | $13.58 | $13.58 | 1.3M | +0.52% |
| May 12, 2026 | $14.54 | $14.72 | $13.02 | $13.97 | $13.97 | 2.6M | -3.92% |
| May 11, 2026 | $15.02 | $15.64 | $14.60 | $14.86 | $14.86 | 1.3M | -1.07% |
| May 8, 2026 | $14.99 | $15.47 | $14.85 | $14.90 | $14.90 | 592K | -0.60% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OLMA
Jan 1 → Dec 31 · 6 years2026-58.8%$25.04 → $10.31
-58.8%
2025+322.3%$5.92 → $25.00
+322.3%
2024-58.3%$13.98 → $5.83
-58.3%
2023+465.7%$2.48 → $14.03
+465.7%
2022-74.7%$9.68 → $2.45
-74.7%
2021-66.5%$27.98 → $9.36
-66.5%
Best Year2023 · +465.7%
Worst Year2022 · -74.7%
Positive Years2 / 6
Avg Annual Return+88.3%
6Y Total Return-63.2%
6Y CAGR~-15.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in OLMA?
If you invested $1,000 in OLMA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$210
Total Return-79.0%
CAGR~-22.9% / yr
Profit$-790
Based on Nov 19, 2020 · $49.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Olema Pharmaceuticals, Inc.（OLMA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OLMA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OLMA 历史股价FMP 日线复权 OHLCV