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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.17 | 3.17 | 3.00 | 3.14 | 3.14 | -0.95% | 1,075,532 |
| May 27, 2025 | 3.22 | 3.34 | 3.07 | 3.17 | 3.17 | 0.32% | 672,372 |
| May 23, 2025 | 3.13 | 3.19 | 3.05 | 3.16 | 3.16 | -1.86% | 570,897 |
| May 22, 2025 | 3.09 | 3.29 | 3.04 | 3.22 | 3.22 | 3.54% | 867,620 |
| May 21, 2025 | 3.23 | 3.27 | 3.06 | 3.11 | 3.11 | -5.47% | 1,006,307 |
| May 20, 2025 | 3.32 | 3.41 | 3.11 | 3.29 | 3.29 | -0.90% | 1,263,171 |
| May 19, 2025 | 3.18 | 3.36 | 3.09 | 3.32 | 3.32 | 3.27% | 2,093,409 |
| May 16, 2025 | 3.90 | 3.93 | 2.97 | 3.22 | 3.22 | -18.61% | 3,005,253 |
| May 15, 2025 | 3.97 | 4.16 | 3.76 | 3.95 | 3.95 | 0.51% | 1,568,897 |
| May 14, 2025 | 4.37 | 4.44 | 3.91 | 3.93 | 3.93 | -11.29% | 1,680,149 |
| May 13, 2025 | 4.22 | 4.70 | 4.00 | 4.43 | 4.43 | 16.73% | 3,282,749 |
| May 12, 2025 | 5.87 | 5.90 | 3.79 | 3.80 | 3.80 | -38.59% | 7,424,452 |
| May 9, 2025 | 6.32 | 6.47 | 6.15 | 6.18 | 6.18 | -2.06% | 521,705 |
| May 8, 2025 | 6.41 | 6.58 | 6.23 | 6.31 | 6.31 | -0.63% | 399,767 |
| May 7, 2025 | 6.33 | 6.50 | 6.27 | 6.35 | 6.35 | 0.16% | 374,542 |
| May 6, 2025 | 6.72 | 7.08 | 6.27 | 6.34 | 6.34 | -6.90% | 801,159 |
| May 5, 2025 | 7.11 | 7.15 | 6.79 | 6.81 | 6.81 | -5.02% | 458,285 |
| 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 |