Omeros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.56	11.71	11.12	11.19	11.19	-2.01%	747,486
Mar 12, 2026	11.66	11.74	11.28	11.42	11.42	-4.27%	722,004
Mar 11, 2026	11.62	11.98	11.51	11.93	11.93	1.88%	547,921
Mar 10, 2026	11.26	11.93	11.22	11.71	11.71	3.72%	815,656
Mar 9, 2026	11.36	11.64	11.16	11.29	11.29	-2.17%	1,019,253
Mar 6, 2026	11.33	11.66	11.15	11.54	11.54	0.44%	620,665
Mar 5, 2026	11.50	11.69	11.33	11.49	11.49	-0.86%	887,263
Mar 4, 2026	11.68	11.88	11.37	11.59	11.59	-0.43%	877,224
Mar 3, 2026	11.54	11.76	11.22	11.64	11.64	-2.84%	706,962
Mar 2, 2026	11.79	12.13	11.67	11.98	11.98	-0.58%	892,416
Feb 27, 2026	11.37	12.08	11.37	12.05	12.05	4.33%	1,203,454
Feb 26, 2026	11.38	11.58	11.28	11.55	11.55	1.49%	537,827
Feb 25, 2026	11.60	11.78	11.31	11.38	11.38	-1.47%	655,157
Feb 24, 2026	11.37	11.83	11.36	11.55	11.55	0.96%	864,686
Feb 23, 2026	11.96	12.13	11.09	11.44	11.44	-4.98%	1,438,307
Feb 20, 2026	11.86	12.22	11.73	12.04	12.04	0.25%	1,007,423
Feb 19, 2026	11.62	12.15	11.62	12.01	12.01	2.21%	728,647
Feb 18, 2026	11.87	12.24	11.66	11.75	11.75	-1.51%	840,373
Feb 17, 2026	11.93	12.45	11.75	11.93	11.93	2.05%	955,427
Feb 13, 2026	11.54	12.14	11.45	11.69	11.69	2.19%	788,771
Feb 12, 2026	11.21	11.54	11.05	11.44	11.44	1.87%	652,063
Feb 11, 2026	11.24	11.45	11.00	11.23	11.23	0.54%	843,538
Feb 10, 2026	11.34	11.46	11.12	11.17	11.17	-1.15%	525,381
Feb 9, 2026	11.18	11.45	11.01	11.30	11.30	0.62%	629,629
Feb 6, 2026	11.00	11.41	10.89	11.23	11.23	4.56%	1,250,870
Feb 5, 2026	11.30	11.76	10.55	10.74	10.74	-6.69%	1,819,375
Feb 4, 2026	11.84	11.96	11.30	11.51	11.51	-2.62%	1,385,034
Feb 3, 2026	11.74	12.18	11.61	11.82	11.82	0.85%	1,123,327
Feb 2, 2026	11.60	11.89	11.44	11.72	11.72	0.26%	1,172,814
Jan 30, 2026	11.84	12.17	11.61	11.69	11.69	-2.18%	1,346,616
Jan 29, 2026	11.78	12.08	11.66	11.95	11.95	1.19%	828,745
Jan 28, 2026	12.61	12.64	11.76	11.81	11.81	-6.79%	1,341,169
Jan 27, 2026	11.53	12.68	11.45	12.67	12.67	9.89%	1,582,612
Jan 26, 2026	11.81	11.82	11.52	11.53	11.53	-3.35%	1,478,315
Jan 23, 2026	12.16	12.22	11.88	11.93	11.93	-1.81%	1,175,442
Jan 22, 2026	12.01	12.50	11.99	12.15	12.15	0.58%	2,065,740
Jan 21, 2026	12.05	12.60	11.69	12.08	12.08	-1.47%	2,222,755
Jan 20, 2026	11.94	12.47	11.52	12.26	12.26	2.08%	2,265,303
Jan 16, 2026	12.18	12.21	11.71	12.01	12.01	-1.64%	2,680,380
Jan 15, 2026	12.85	12.93	11.92	12.21	12.21	-6.65%	2,455,592
Jan 14, 2026	12.58	13.26	12.53	13.08	13.08	3.65%	1,876,523
Jan 13, 2026	12.52	12.64	12.11	12.62	12.62	-1.56%	2,165,698
Jan 12, 2026	12.22	13.09	11.85	12.82	12.82	2.64%	3,990,008
Jan 9, 2026	13.66	14.25	12.45	12.49	12.49	-7.14%	4,538,174
Jan 8, 2026	14.52	16.14	13.41	13.45	13.45	-4.54%	4,923,995
Jan 7, 2026	13.61	14.61	13.60	14.09	14.09	4.14%	3,790,907
Jan 6, 2026	15.09	15.13	13.51	13.53	13.53	-12.14%	5,262,527
Jan 5, 2026	16.37	16.39	15.29	15.40	15.40	-5.98%	2,979,905
Jan 2, 2026	17.50	17.63	16.29	16.38	16.38	-4.63%	2,817,280
Dec 31, 2025	16.68	17.35	16.13	17.18	17.18	1.27%	2,784,069