Omeros Corporation (OMER)
NASDAQ: OMER · Real-Time Price · USD
7.17
+0.15 (2.14%)
May 2, 2025, 4:00 PM EDT - Market closed
Omeros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 7.13 | 7.28 | 6.96 | 7.17 | 7.17 | 2.14% | 401,441 |
| May 1, 2025 | 7.37 | 7.37 | 6.97 | 7.02 | 7.02 | -4.49% | 543,030 |
| Apr 30, 2025 | 7.11 | 7.40 | 6.99 | 7.35 | 7.35 | 1.94% | 369,278 |
| Apr 29, 2025 | 7.21 | 7.48 | 7.09 | 7.21 | 7.21 | -0.83% | 307,135 |
| Apr 28, 2025 | 7.33 | 7.49 | 7.21 | 7.27 | 7.27 | -0.55% | 486,159 |
| Apr 25, 2025 | 7.30 | 7.48 | 7.10 | 7.31 | 7.31 | 0.14% | 367,571 |
| Apr 24, 2025 | 6.95 | 7.33 | 6.83 | 7.30 | 7.30 | 4.73% | 352,532 |
| Apr 23, 2025 | 7.49 | 7.67 | 6.94 | 6.97 | 6.97 | -2.52% | 697,430 |
| Apr 22, 2025 | 6.84 | 7.26 | 6.79 | 7.15 | 7.15 | 6.72% | 672,400 |
| Apr 21, 2025 | 6.66 | 6.81 | 6.50 | 6.70 | 6.70 | -1.18% | 388,637 |
| Apr 17, 2025 | 6.79 | 6.88 | 6.56 | 6.78 | 6.78 | 0.30% | 423,357 |
| Apr 16, 2025 | 6.79 | 6.98 | 6.60 | 6.76 | 6.76 | -1.60% | 392,036 |
| Apr 15, 2025 | 6.96 | 7.19 | 6.65 | 6.87 | 6.87 | -1.72% | 508,160 |
| Apr 14, 2025 | 6.97 | 7.13 | 6.79 | 6.99 | 6.99 | 3.86% | 778,850 |
| Apr 11, 2025 | 5.87 | 6.77 | 5.80 | 6.73 | 6.73 | 14.85% | 826,058 |
| Apr 10, 2025 | 6.30 | 6.46 | 5.80 | 5.86 | 5.86 | -9.85% | 1,419,281 |
| Apr 9, 2025 | 5.81 | 6.57 | 5.64 | 6.50 | 6.50 | 7.79% | 2,304,535 |
| Apr 8, 2025 | 7.24 | 7.24 | 6.02 | 6.03 | 6.03 | -12.55% | 1,205,371 |
| Apr 7, 2025 | 6.83 | 7.18 | 6.35 | 6.90 | 6.90 | -2.34% | 1,149,711 |
| Apr 4, 2025 | 7.33 | 7.51 | 7.05 | 7.06 | 7.06 | -4.08% | 802,594 |
| Apr 3, 2025 | 7.66 | 7.69 | 6.92 | 7.36 | 7.36 | -8.11% | 1,189,299 |
| Apr 2, 2025 | 7.69 | 8.74 | 7.69 | 8.01 | 8.01 | 1.26% | 1,561,015 |
| Apr 1, 2025 | 9.16 | 9.16 | 7.72 | 7.91 | 7.91 | -3.77% | 1,877,015 |
| Mar 31, 2025 | 8.26 | 8.53 | 8.09 | 8.22 | 8.22 | -2.95% | 769,355 |
| Mar 28, 2025 | 8.81 | 8.95 | 8.41 | 8.47 | 8.47 | -5.04% | 389,482 |
| Mar 27, 2025 | 8.38 | 9.13 | 8.31 | 8.92 | 8.92 | 4.69% | 667,214 |
| Mar 26, 2025 | 9.17 | 9.29 | 8.50 | 8.52 | 8.52 | -6.99% | 533,207 |
| Mar 25, 2025 | 8.90 | 9.19 | 8.89 | 9.16 | 9.16 | 1.55% | 250,268 |
| Mar 24, 2025 | 9.27 | 9.32 | 8.82 | 9.02 | 9.02 | -0.88% | 349,909 |
| Mar 21, 2025 | 8.97 | 9.39 | 8.97 | 9.10 | 9.10 | - | 953,024 |
| Mar 20, 2025 | 8.72 | 9.16 | 8.72 | 9.10 | 9.10 | 1.34% | 416,537 |
| Mar 19, 2025 | 8.88 | 9.16 | 8.73 | 8.98 | 8.98 | 0.67% | 434,627 |
| Mar 18, 2025 | 8.41 | 8.93 | 8.39 | 8.92 | 8.92 | 4.69% | 440,342 |
| Mar 17, 2025 | 8.36 | 8.68 | 8.32 | 8.52 | 8.52 | 1.19% | 332,341 |
| Mar 14, 2025 | 8.02 | 8.54 | 7.94 | 8.42 | 8.42 | 7.12% | 373,171 |
| Mar 13, 2025 | 8.09 | 8.09 | 7.67 | 7.86 | 7.86 | -1.87% | 495,401 |
| Mar 12, 2025 | 7.55 | 8.02 | 7.42 | 8.01 | 8.01 | 8.39% | 437,918 |
| Mar 11, 2025 | 7.04 | 7.46 | 6.99 | 7.39 | 7.39 | 4.97% | 472,893 |
| Mar 10, 2025 | 7.50 | 7.57 | 7.00 | 7.04 | 7.04 | -8.09% | 556,946 |
| Mar 7, 2025 | 7.48 | 7.75 | 7.27 | 7.66 | 7.66 | 2.47% | 667,471 |
| Mar 6, 2025 | 8.06 | 8.29 | 7.47 | 7.48 | 7.48 | -10.59% | 554,258 |
| Mar 5, 2025 | 8.00 | 8.39 | 7.81 | 8.36 | 8.36 | 4.76% | 380,732 |
| Mar 4, 2025 | 7.98 | 8.09 | 7.63 | 7.98 | 7.98 | -2.33% | 747,830 |
| Mar 3, 2025 | 8.40 | 8.63 | 8.06 | 8.17 | 8.17 | -2.85% | 569,582 |
| Feb 28, 2025 | 8.49 | 8.70 | 8.21 | 8.41 | 8.41 | -1.29% | 623,975 |
| Feb 27, 2025 | 8.75 | 9.01 | 8.41 | 8.52 | 8.52 | -2.63% | 522,357 |
| Feb 26, 2025 | 8.63 | 9.10 | 8.57 | 8.75 | 8.75 | 3.55% | 499,428 |
| Feb 25, 2025 | 8.57 | 8.84 | 8.29 | 8.45 | 8.45 | -2.65% | 815,755 |
| Feb 24, 2025 | 9.16 | 9.50 | 8.64 | 8.68 | 8.68 | -5.45% | 633,035 |
| Feb 21, 2025 | 9.86 | 10.03 | 9.18 | 9.18 | 9.18 | -4.47% | 573,303 |