Omeros Corporation (OMER)
NASDAQ: OMER · Real-Time Price · USD
3.140
-0.030 (-0.95%)
May 28, 2025, 4:00 PM - Market closed

Omeros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20253.173.173.003.143.14-0.95%1,075,532
May 27, 20253.223.343.073.173.170.32%672,372
May 23, 20253.133.193.053.163.16-1.86%570,897
May 22, 20253.093.293.043.223.223.54%867,620
May 21, 20253.233.273.063.113.11-5.47%1,006,307
May 20, 20253.323.413.113.293.29-0.90%1,263,171
May 19, 20253.183.363.093.323.323.27%2,093,409
May 16, 20253.903.932.973.223.22-18.61%3,005,253
May 15, 20253.974.163.763.953.950.51%1,568,897
May 14, 20254.374.443.913.933.93-11.29%1,680,149
May 13, 20254.224.704.004.434.4316.73%3,282,749
May 12, 20255.875.903.793.803.80-38.59%7,424,452
May 9, 20256.326.476.156.186.18-2.06%521,705
May 8, 20256.416.586.236.316.31-0.63%399,767
May 7, 20256.336.506.276.356.350.16%374,542
May 6, 20256.727.086.276.346.34-6.90%801,159
May 5, 20257.117.156.796.816.81-5.02%458,285
May 2, 20257.137.286.967.177.172.14%401,441
May 1, 20257.377.376.977.027.02-4.49%543,030
Apr 30, 20257.117.406.997.357.351.94%369,278
Apr 29, 20257.217.487.097.217.21-0.83%307,135
Apr 28, 20257.337.497.217.277.27-0.55%486,159
Apr 25, 20257.307.487.107.317.310.14%367,571
Apr 24, 20256.957.336.837.307.304.73%352,532
Apr 23, 20257.497.676.946.976.97-2.52%697,430
Apr 22, 20256.847.266.797.157.156.72%672,400
Apr 21, 20256.666.816.506.706.70-1.18%388,637
Apr 17, 20256.796.886.566.786.780.30%423,357
Apr 16, 20256.796.986.606.766.76-1.60%392,036
Apr 15, 20256.967.196.656.876.87-1.72%508,160
Apr 14, 20256.977.136.796.996.993.86%778,850
Apr 11, 20255.876.775.806.736.7314.85%826,058
Apr 10, 20256.306.465.805.865.86-9.85%1,419,281
Apr 9, 20255.816.575.646.506.507.79%2,304,535
Apr 8, 20257.247.246.026.036.03-12.55%1,205,371
Apr 7, 20256.837.186.356.906.90-2.34%1,149,711
Apr 4, 20257.337.517.057.067.06-4.08%802,594
Apr 3, 20257.667.696.927.367.36-8.11%1,189,299
Apr 2, 20257.698.747.698.018.011.26%1,561,015
Apr 1, 20259.169.167.727.917.91-3.77%1,877,015
Mar 31, 20258.268.538.098.228.22-2.95%769,355
Mar 28, 20258.818.958.418.478.47-5.04%389,482
Mar 27, 20258.389.138.318.928.924.69%667,214
Mar 26, 20259.179.298.508.528.52-6.99%533,207
Mar 25, 20258.909.198.899.169.161.55%250,268
Mar 24, 20259.279.328.829.029.02-0.88%349,909
Mar 21, 20258.979.398.979.109.10-953,024
Mar 20, 20258.729.168.729.109.101.34%416,537
Mar 19, 20258.889.168.738.988.980.67%434,627
Mar 18, 20258.418.938.398.928.924.69%440,342