Omeros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.19	11.51	11.19	11.51	11.51	2.93%	648
Feb 11, 2026	11.15	11.31	11.03	11.18	11.18	-2.14%	501
Feb 10, 2026	11.26	11.55	11.26	11.42	11.42	1.55%	455
Feb 9, 2026	11.40	11.50	11.13	11.25	11.25	-0.79%	353
Feb 6, 2026	10.67	11.34	10.67	11.34	11.34	4.52%	1,439
Feb 5, 2026	11.51	11.69	10.81	10.85	10.85	-4.15%	3,155
Feb 4, 2026	11.84	11.96	11.32	11.32	11.32	-3.02%	1,346
Feb 3, 2026	11.58	12.10	11.58	11.67	11.67	-1.15%	2,056
Feb 2, 2026	11.70	11.81	11.50	11.81	11.81	0.66%	2,269
Jan 30, 2026	11.89	12.12	11.64	11.73	11.73	-2.57%	727
Jan 29, 2026	11.82	12.16	11.70	12.04	12.04	0.35%	1,340
Jan 28, 2026	12.60	12.68	11.94	12.00	12.00	-1.09%	9,716
Jan 27, 2026	11.63	12.17	11.45	12.13	12.13	5.02%	5,785
Jan 26, 2026	11.75	11.81	11.55	11.55	11.55	-3.43%	757
Jan 23, 2026	11.95	12.14	11.92	11.96	11.96	-2.13%	28,118
Jan 22, 2026	12.02	12.44	12.02	12.22	12.22	2.88%	145
Jan 21, 2026	12.00	12.46	11.88	11.88	11.88	-2.21%	4,431
Jan 20, 2026	11.92	12.21	11.56	12.15	12.15	2.59%	4,891
Jan 16, 2026	12.00	12.20	11.73	11.84	11.84	-1.42%	14,873
Jan 15, 2026	12.50	12.75	12.01	12.01	12.01	-6.61%	5,791
Jan 14, 2026	12.33	12.91	12.33	12.86	12.86	5.79%	907
Jan 13, 2026	12.52	12.52	12.14	12.16	12.16	-5.40%	3,759
Jan 12, 2026	12.26	12.85	11.87	12.85	12.85	-	8,641
Jan 9, 2026	13.70	14.01	12.79	12.85	12.85	-11.13%	7,403
Jan 8, 2026	14.06	16.09	13.90	14.46	14.46	2.54%	20,520
Jan 7, 2026	14.00	14.31	13.60	14.10	14.10	3.24%	6,395
Jan 6, 2026	15.39	15.39	13.66	13.66	13.66	-11.70%	21,975
Jan 5, 2026	16.55	16.64	15.47	15.47	15.47	-6.76%	12,138
Jan 2, 2026	18.07	18.98	16.35	16.59	16.59	-4.04%	21,878
Dec 31, 2025	17.00	17.29	16.30	17.29	17.29	0.99%	2,334
Dec 30, 2025	16.61	17.44	16.00	17.12	17.12	5.86%	17,002
Dec 29, 2025	15.28	16.37	14.49	16.17	16.17	9.64%	23,189
Dec 24, 2025	9.13	17.46	9.13	14.75	14.75	64.53%	117,325
Dec 23, 2025	9.75	9.75	8.90	8.97	8.97	-9.72%	12,079
Dec 22, 2025	10.24	10.24	9.66	9.93	9.93	2.48%	1,804
Dec 19, 2025	9.20	9.86	9.20	9.69	9.69	5.90%	7,943
Dec 18, 2025	9.16	9.30	8.91	9.15	9.15	2.35%	1,340
Dec 17, 2025	8.85	9.27	8.85	8.94	8.94	3.23%	14,331
Dec 16, 2025	9.17	9.17	8.38	8.66	8.66	-10.81%	28,160
Dec 15, 2025	10.82	10.82	9.71	9.71	9.71	-7.26%	8,408
Dec 12, 2025	10.60	10.72	10.34	10.47	10.47	-0.29%	5,700
Dec 11, 2025	11.67	11.67	10.36	10.50	10.50	-8.81%	8,300
Dec 10, 2025	11.40	11.56	11.35	11.52	11.52	0.22%	342
Dec 9, 2025	11.56	11.56	11.30	11.49	11.49	3.42%	10,074
Dec 8, 2025	11.03	11.35	10.87	11.11	11.11	2.11%	4,510
Dec 5, 2025	10.92	10.99	10.78	10.88	10.88	1.40%	7,292
Dec 4, 2025	10.43	10.88	10.43	10.73	10.73	1.85%	1,797
Dec 3, 2025	9.47	10.54	9.42	10.54	10.54	9.51%	3,879
Dec 2, 2025	9.68	9.94	9.56	9.62	9.62	-0.72%	5,609
Dec 1, 2025	9.57	10.53	9.57	9.69	9.69	0.24%	16,085