Omeros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	16.57	17.47	16.00	16.96	16.96	2.35%	4,239,066
Dec 29, 2025	15.17	16.64	14.43	16.57	16.57	5.47%	5,422,418
Dec 26, 2025	15.35	15.87	14.21	15.71	15.71	2.28%	7,065,935
Dec 24, 2025	16.44	17.65	13.92	15.36	15.36	75.54%	24,173,693
Dec 23, 2025	9.43	9.65	8.60	8.75	8.75	-7.99%	2,398,427
Dec 22, 2025	9.62	10.26	9.50	9.51	9.51	-0.94%	2,408,816
Dec 19, 2025	9.25	9.93	9.25	9.60	9.60	4.80%	2,336,601
Dec 18, 2025	8.92	9.35	8.92	9.16	9.16	3.74%	995,598
Dec 17, 2025	8.80	9.30	8.72	8.83	8.83	0.74%	1,358,679
Dec 16, 2025	9.02	9.18	8.27	8.77	8.77	-4.73%	2,533,801
Dec 15, 2025	10.20	10.24	9.19	9.20	9.20	-9.36%	1,958,552
Dec 12, 2025	10.61	10.71	10.15	10.15	10.15	-4.15%	1,118,341
Dec 11, 2025	11.09	11.42	10.35	10.59	10.59	-5.78%	1,566,976
Dec 10, 2025	11.47	11.71	11.22	11.24	11.24	-2.01%	1,200,868
Dec 9, 2025	11.28	11.65	11.13	11.47	11.47	0.61%	1,101,173
Dec 8, 2025	11.01	11.44	10.82	11.40	11.40	5.07%	1,309,426
Dec 5, 2025	10.94	11.00	10.61	10.85	10.85	-1.63%	1,034,969
Dec 4, 2025	10.52	11.03	10.34	11.03	11.03	3.86%	1,267,557
Dec 3, 2025	9.43	10.68	9.31	10.62	10.62	12.62%	1,772,180
Dec 2, 2025	9.67	10.08	9.42	9.43	9.43	-2.58%	1,406,010
Dec 1, 2025	9.83	10.41	9.56	9.68	9.68	-0.10%	2,578,097
Nov 28, 2025	9.68	9.93	9.57	9.69	9.69	0.62%	594,031
Nov 26, 2025	9.70	9.84	9.50	9.63	9.63	1.90%	1,027,986
Nov 25, 2025	9.68	9.80	9.34	9.45	9.45	-3.18%	1,307,583
Nov 24, 2025	8.92	10.00	8.90	9.76	9.76	10.03%	2,516,073
Nov 21, 2025	8.05	8.91	8.04	8.87	8.87	7.78%	1,225,957
Nov 20, 2025	8.39	8.60	8.20	8.23	8.23	0.12%	1,271,442
Nov 19, 2025	8.41	8.74	8.20	8.22	8.22	-3.29%	1,362,396
Nov 18, 2025	9.00	9.55	8.48	8.50	8.50	-6.39%	2,396,828
Nov 17, 2025	7.90	9.10	7.72	9.08	9.08	15.37%	3,849,499