Omeros Corporation (LON:0KBU)
London · Delayed Price · Currency is GBP · Price in USD 4.125
-0.135 (-3.17%)
At close: Aug 29, 2025
Omeros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.14 | 4.42 | 4.14 | 4.26 | 4.26 | 3.15% | 4,019 |
| Aug 29, 2025 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -3.17% | 3,174 |
| Aug 28, 2025 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -2.85% | 718 |
| Aug 27, 2025 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 1.86% | 18 |
| Aug 26, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -0.81% | 3,293 |
| Aug 25, 2025 | 4.42 | 4.48 | 4.34 | 4.34 | 4.34 | -2.36% | 5,247 |
| Aug 22, 2025 | 4.38 | 4.48 | 4.38 | 4.45 | 4.45 | 0.57% | 3,612 |
| Aug 21, 2025 | 4.11 | 4.42 | 4.11 | 4.42 | 4.42 | 5.24% | 138 |
| Aug 20, 2025 | 4.26 | 4.31 | 4.14 | 4.20 | 4.20 | -1.52% | 3,291 |
| Aug 19, 2025 | 4.16 | 4.51 | 4.05 | 4.27 | 4.27 | -1.39% | 5,811 |
| Aug 18, 2025 | 4.58 | 4.58 | 4.33 | 4.33 | 4.33 | -2.59% | 1,576 |
| Aug 15, 2025 | 4.36 | 4.54 | 4.34 | 4.44 | 4.44 | 8.03% | 5,898 |
| Aug 14, 2025 | 4.19 | 4.22 | 4.08 | 4.11 | 4.11 | -2.03% | 604 |
| Aug 13, 2025 | 4.25 | 4.25 | 4.16 | 4.20 | 4.20 | 3.07% | 1,882 |
| Aug 12, 2025 | 4.12 | 4.15 | 4.07 | 4.07 | 4.07 | -1.93% | 502 |
| Aug 11, 2025 | 4.06 | 4.16 | 3.98 | 4.15 | 4.15 | 3.49% | 11,326 |
| Aug 8, 2025 | 3.86 | 4.01 | 3.85 | 4.01 | 4.01 | 7.51% | 5,587 |
| Aug 7, 2025 | 3.84 | 3.84 | 3.71 | 3.73 | 3.73 | -2.74% | 2,114 |
| Aug 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.54% | 500 |
| Aug 5, 2025 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 6.40% | 33 |
| Aug 4, 2025 | 3.52 | 3.64 | 3.52 | 3.52 | 3.52 | -1.54% | 314 |
| Aug 1, 2025 | 3.78 | 3.79 | 3.57 | 3.57 | 3.57 | -10.97% | 6,964 |
| Jul 31, 2025 | 3.80 | 4.01 | 3.80 | 4.01 | 4.01 | -1.74% | 2,975 |
| Jul 30, 2025 | 4.48 | 4.48 | 3.86 | 4.08 | 4.08 | 4.35% | 3,891 |
| Jul 29, 2025 | 4.03 | 4.17 | 3.89 | 3.91 | 3.91 | -8.73% | 8,624 |
| Jul 28, 2025 | 3.88 | 4.41 | 3.88 | 4.29 | 4.29 | 14.88% | 9,191 |
| Jul 25, 2025 | 3.36 | 4.51 | 3.36 | 3.73 | 3.73 | 1.97% | 34,796 |
| Jul 24, 2025 | 3.83 | 3.83 | 3.61 | 3.66 | 3.66 | -1.67% | 1,896 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 2.17% | 158 |
| Jul 22, 2025 | 3.64 | 3.64 | 3.63 | 3.64 | 3.64 | -3.29% | 432 |
| Jul 21, 2025 | 3.48 | 3.78 | 3.45 | 3.77 | 3.77 | 7.26% | 2,239 |
| Jul 18, 2025 | 3.50 | 3.59 | 3.47 | 3.51 | 3.51 | -2.90% | 2,422 |
| Jul 17, 2025 | 3.55 | 3.65 | 3.48 | 3.62 | 3.62 | 1.83% | 5,414 |
| Jul 16, 2025 | 3.69 | 3.69 | 3.45 | 3.55 | 3.55 | -5.05% | 3,965 |
| Jul 15, 2025 | 3.95 | 3.97 | 3.69 | 3.74 | 3.74 | 0.24% | 2,863 |
| Jul 14, 2025 | 3.60 | 3.73 | 3.60 | 3.73 | 3.73 | 0.95% | 131 |
| Jul 11, 2025 | 3.46 | 3.77 | 3.46 | 3.70 | 3.70 | 8.39% | 5,800 |
| Jul 10, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.07% | 2 |
| Jul 9, 2025 | 3.25 | 3.45 | 3.23 | 3.34 | 3.34 | 6.54% | 11,150 |
| Jul 8, 2025 | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | 2.62% | 1,425 |
| Jul 7, 2025 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -2.86% | 2,725 |
| Jul 3, 2025 | 3.05 | 3.19 | 3.05 | 3.15 | 3.15 | -2.02% | 17,195 |
| Jul 2, 2025 | 2.98 | 3.21 | 2.98 | 3.21 | 3.21 | 6.12% | 1,517 |
| Jul 1, 2025 | 2.95 | 3.20 | 2.95 | 3.03 | 3.03 | -3.97% | 4,180 |
| Jun 30, 2025 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | -5.83% | 3,136 |
| Jun 27, 2025 | 3.35 | 3.41 | 3.35 | 3.35 | 3.35 | 1.39% | 3,030 |
| Jun 26, 2025 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -3.26% | 1,275 |
| Jun 25, 2025 | 3.43 | 3.43 | 3.30 | 3.41 | 3.41 | 0.56% | 3,661 |
| Jun 24, 2025 | 3.29 | 3.39 | 3.29 | 3.39 | 3.39 | 4.34% | 1,003 |
| Jun 23, 2025 | 3.08 | 3.25 | 3.05 | 3.25 | 3.25 | 1.88% | 193 |