Omeros Corporation (OMER)
NASDAQ: OMER · Real-Time Price · USD
7.07
+1.04 (17.25%)
Nov 21, 2024, 1:58 PM EST - Market open
Omeros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.00 | 6.20 | 5.89 | 6.03 | 6.03 | - | 369,678 |
| Nov 19, 2024 | 5.73 | 6.10 | 5.55 | 6.03 | 6.03 | 1.86% | 506,593 |
| Nov 18, 2024 | 6.75 | 6.75 | 5.82 | 5.92 | 5.92 | -12.30% | 1,760,804 |
| Nov 15, 2024 | 7.00 | 7.15 | 6.52 | 6.75 | 6.75 | -2.88% | 1,945,111 |
| Nov 14, 2024 | 4.42 | 7.51 | 4.41 | 6.95 | 6.95 | 65.87% | 14,225,562 |
| Nov 13, 2024 | 4.29 | 4.45 | 4.18 | 4.19 | 4.19 | -1.64% | 519,541 |
| Nov 12, 2024 | 4.29 | 4.40 | 4.22 | 4.26 | 4.26 | -0.70% | 303,011 |
| Nov 11, 2024 | 4.41 | 4.45 | 4.20 | 4.29 | 4.29 | -2.72% | 283,926 |
| Nov 8, 2024 | 4.48 | 4.52 | 4.38 | 4.41 | 4.41 | -2.00% | 179,576 |
| Nov 7, 2024 | 4.55 | 4.63 | 4.46 | 4.50 | 4.50 | -1.10% | 322,220 |
| Nov 6, 2024 | 4.62 | 4.68 | 4.44 | 4.55 | 4.55 | 3.41% | 430,594 |
| Nov 5, 2024 | 4.22 | 4.43 | 4.22 | 4.40 | 4.40 | 3.53% | 311,891 |
| Nov 4, 2024 | 4.04 | 4.27 | 4.01 | 4.25 | 4.25 | 4.17% | 268,217 |
| Nov 1, 2024 | 4.08 | 4.17 | 4.04 | 4.08 | 4.08 | 0.99% | 178,438 |
| Oct 31, 2024 | 4.21 | 4.22 | 4.01 | 4.04 | 4.04 | -4.27% | 230,235 |
| Oct 30, 2024 | 4.28 | 4.33 | 4.20 | 4.22 | 4.22 | -1.63% | 191,870 |
| Oct 29, 2024 | 4.27 | 4.29 | 4.18 | 4.29 | 4.29 | 0.70% | 195,674 |
| Oct 28, 2024 | 4.23 | 4.36 | 4.20 | 4.26 | 4.26 | 1.67% | 189,131 |
| Oct 25, 2024 | 4.24 | 4.33 | 4.15 | 4.19 | 4.19 | -1.18% | 187,471 |
| Oct 24, 2024 | 4.27 | 4.29 | 4.09 | 4.24 | 4.24 | 2.66% | 244,815 |
| Oct 23, 2024 | 4.20 | 4.25 | 4.01 | 4.13 | 4.13 | -2.59% | 177,622 |
| Oct 22, 2024 | 4.06 | 4.28 | 4.06 | 4.24 | 4.24 | 3.41% | 175,375 |
| Oct 21, 2024 | 4.14 | 4.18 | 4.05 | 4.10 | 4.10 | -1.20% | 164,917 |
| Oct 18, 2024 | 4.15 | 4.21 | 4.06 | 4.15 | 4.15 | 0.24% | 155,245 |
| Oct 17, 2024 | 4.12 | 4.19 | 4.08 | 4.14 | 4.14 | - | 111,817 |
| Oct 16, 2024 | 4.13 | 4.24 | 4.06 | 4.14 | 4.14 | 0.73% | 253,804 |
| Oct 15, 2024 | 3.96 | 4.12 | 3.96 | 4.11 | 4.11 | 3.53% | 223,477 |
| Oct 14, 2024 | 3.88 | 4.01 | 3.86 | 3.97 | 3.97 | 1.28% | 164,021 |
| Oct 11, 2024 | 3.79 | 3.96 | 3.79 | 3.92 | 3.92 | 2.89% | 198,367 |
| Oct 10, 2024 | 3.75 | 3.92 | 3.75 | 3.81 | 3.81 | -0.52% | 184,706 |
| Oct 9, 2024 | 3.83 | 3.97 | 3.75 | 3.83 | 3.83 | -1.54% | 285,672 |
| Oct 8, 2024 | 3.81 | 3.93 | 3.78 | 3.89 | 3.89 | 1.04% | 178,146 |
| Oct 7, 2024 | 3.78 | 3.88 | 3.76 | 3.85 | 3.85 | 2.12% | 149,054 |
| Oct 4, 2024 | 3.84 | 3.91 | 3.75 | 3.77 | 3.77 | -0.53% | 246,055 |
| Oct 3, 2024 | 3.97 | 4.06 | 3.79 | 3.79 | 3.79 | -5.72% | 212,310 |
| Oct 2, 2024 | 3.82 | 4.05 | 3.78 | 4.02 | 4.02 | 5.24% | 250,097 |
| Oct 1, 2024 | 3.93 | 3.94 | 3.76 | 3.82 | 3.82 | -3.78% | 284,513 |
| Sep 30, 2024 | 3.91 | 3.99 | 3.84 | 3.97 | 3.97 | 1.28% | 295,151 |
| Sep 27, 2024 | 3.97 | 4.02 | 3.86 | 3.92 | 3.92 | - | 139,417 |
| Sep 26, 2024 | 3.85 | 4.01 | 3.83 | 3.92 | 3.92 | 2.89% | 257,188 |
| Sep 25, 2024 | 3.89 | 3.99 | 3.78 | 3.81 | 3.81 | -2.31% | 160,828 |
| Sep 24, 2024 | 3.78 | 4.02 | 3.73 | 3.90 | 3.90 | 3.45% | 193,728 |
| Sep 23, 2024 | 3.95 | 3.95 | 3.77 | 3.77 | 3.77 | -3.83% | 135,297 |
| Sep 20, 2024 | 3.99 | 4.02 | 3.86 | 3.92 | 3.92 | -2.73% | 489,721 |
| Sep 19, 2024 | 4.05 | 4.39 | 3.95 | 4.03 | 4.03 | 2.54% | 477,930 |
| Sep 18, 2024 | 4.00 | 4.06 | 3.88 | 3.93 | 3.93 | -1.75% | 240,299 |
| Sep 17, 2024 | 3.97 | 4.05 | 3.89 | 4.00 | 4.00 | 2.56% | 250,941 |
| Sep 16, 2024 | 3.92 | 4.02 | 3.83 | 3.90 | 3.90 | -1.02% | 152,801 |
| Sep 13, 2024 | 3.74 | 3.96 | 3.74 | 3.94 | 3.94 | 5.35% | 261,991 |
| Sep 12, 2024 | 3.67 | 3.86 | 3.65 | 3.74 | 3.74 | 1.63% | 168,161 |
| Sep 11, 2024 | 3.71 | 3.73 | 3.56 | 3.68 | 3.68 | 1.10% | 229,816 |
| Sep 10, 2024 | 3.55 | 3.71 | 3.55 | 3.64 | 3.64 | 2.82% | 241,155 |
| Sep 9, 2024 | 3.74 | 3.81 | 3.54 | 3.54 | 3.54 | -2.75% | 383,502 |
| Sep 6, 2024 | 3.97 | 4.00 | 3.63 | 3.64 | 3.64 | -8.08% | 375,675 |
| Sep 5, 2024 | 4.05 | 4.11 | 3.86 | 3.96 | 3.96 | -1.98% | 292,331 |
| Sep 4, 2024 | 3.93 | 4.14 | 3.90 | 4.04 | 4.04 | 1.76% | 191,890 |
| Sep 3, 2024 | 4.13 | 4.23 | 3.95 | 3.97 | 3.97 | -5.70% | 320,454 |
| Aug 30, 2024 | 4.06 | 4.21 | 4.03 | 4.21 | 4.21 | 3.44% | 178,112 |
| Aug 29, 2024 | 4.06 | 4.22 | 4.06 | 4.07 | 4.07 | 0.74% | 125,174 |
| Aug 28, 2024 | 4.13 | 4.17 | 4.00 | 4.04 | 4.04 | -1.70% | 166,162 |
| Aug 27, 2024 | 4.08 | 4.17 | 4.03 | 4.11 | 4.11 | -0.48% | 186,094 |
| Aug 26, 2024 | 4.26 | 4.29 | 4.07 | 4.13 | 4.13 | -2.59% | 236,048 |
| Aug 23, 2024 | 4.12 | 4.37 | 4.12 | 4.24 | 4.24 | 2.91% | 203,054 |
| Aug 22, 2024 | 4.26 | 4.38 | 4.11 | 4.12 | 4.12 | -2.94% | 160,595 |
| Aug 21, 2024 | 4.04 | 4.30 | 3.99 | 4.25 | 4.25 | 5.86% | 252,957 |
| Aug 20, 2024 | 4.19 | 4.23 | 3.95 | 4.01 | 4.01 | -4.75% | 317,947 |
| Aug 19, 2024 | 4.10 | 4.22 | 4.02 | 4.21 | 4.21 | 3.19% | 221,452 |
| Aug 16, 2024 | 4.21 | 4.30 | 4.03 | 4.08 | 4.08 | -3.89% | 541,132 |
| Aug 15, 2024 | 4.29 | 4.39 | 4.15 | 4.25 | 4.25 | 3.28% | 328,161 |
| Aug 14, 2024 | 4.10 | 4.17 | 4.00 | 4.11 | 4.11 | -0.48% | 176,554 |
| Aug 13, 2024 | 4.33 | 4.40 | 4.12 | 4.13 | 4.13 | -3.50% | 272,687 |
| Aug 12, 2024 | 4.14 | 4.39 | 4.06 | 4.28 | 4.28 | 3.88% | 350,684 |
| Aug 9, 2024 | 3.90 | 4.16 | 3.90 | 4.12 | 4.12 | 5.37% | 308,797 |
| Aug 8, 2024 | 4.13 | 4.33 | 3.71 | 3.91 | 3.91 | -5.78% | 846,272 |
| Aug 7, 2024 | 4.48 | 4.56 | 4.14 | 4.15 | 4.15 | -5.03% | 947,224 |
| Aug 6, 2024 | 4.34 | 4.71 | 4.28 | 4.37 | 4.37 | 0.46% | 432,490 |
| Aug 5, 2024 | 4.39 | 4.53 | 4.20 | 4.35 | 4.35 | -10.68% | 566,744 |
| Aug 2, 2024 | 4.81 | 5.15 | 4.78 | 4.87 | 4.87 | -2.99% | 615,194 |
| Aug 1, 2024 | 5.34 | 5.34 | 4.92 | 5.02 | 5.02 | -6.86% | 527,558 |
| Jul 31, 2024 | 5.25 | 5.56 | 5.16 | 5.39 | 5.39 | 3.26% | 672,218 |
| Jul 30, 2024 | 5.45 | 5.68 | 5.15 | 5.22 | 5.22 | -2.97% | 396,685 |
| Jul 29, 2024 | 5.22 | 5.52 | 5.21 | 5.38 | 5.38 | 3.07% | 341,481 |
| Jul 26, 2024 | 5.36 | 5.41 | 5.09 | 5.22 | 5.22 | -1.14% | 244,535 |
| Jul 25, 2024 | 5.51 | 5.56 | 5.26 | 5.28 | 5.28 | -3.12% | 275,734 |
| Jul 24, 2024 | 5.24 | 5.68 | 5.20 | 5.45 | 5.45 | -0.37% | 570,779 |
| Jul 23, 2024 | 5.07 | 5.50 | 5.02 | 5.47 | 5.47 | 7.25% | 546,062 |
| Jul 22, 2024 | 4.89 | 5.16 | 4.79 | 5.10 | 5.10 | 4.51% | 271,241 |
| Jul 19, 2024 | 4.88 | 5.10 | 4.84 | 4.88 | 4.88 | - | 349,717 |
| Jul 18, 2024 | 5.15 | 5.29 | 4.71 | 4.88 | 4.88 | -6.15% | 460,554 |
| Jul 17, 2024 | 4.94 | 5.20 | 4.74 | 5.20 | 5.20 | 2.06% | 592,164 |
| Jul 16, 2024 | 4.53 | 5.10 | 4.41 | 5.10 | 5.10 | 14.75% | 467,939 |
| Jul 15, 2024 | 4.28 | 4.60 | 4.28 | 4.44 | 4.44 | 3.98% | 452,303 |
| Jul 12, 2024 | 4.31 | 4.49 | 4.18 | 4.27 | 4.27 | 0.47% | 316,098 |
| Jul 11, 2024 | 4.17 | 4.28 | 4.03 | 4.25 | 4.25 | 4.94% | 368,940 |
| Jul 10, 2024 | 3.93 | 4.14 | 3.91 | 4.05 | 4.05 | 3.85% | 413,468 |
| Jul 9, 2024 | 3.89 | 4.00 | 3.87 | 3.90 | 3.90 | 0.26% | 201,157 |
| Jul 8, 2024 | 3.90 | 3.97 | 3.84 | 3.89 | 3.89 | 0.65% | 148,605 |
| Jul 5, 2024 | 3.88 | 3.97 | 3.83 | 3.87 | 3.87 | -0.39% | 106,077 |
| Jul 3, 2024 | 3.86 | 3.96 | 3.83 | 3.88 | 3.88 | 0.78% | 66,864 |
| Jul 2, 2024 | 3.96 | 3.96 | 3.85 | 3.85 | 3.85 | -2.53% | 128,507 |