Omeros Corporation (OMER)
NASDAQ: OMER · Real-Time Price · USD
13.51
-1.89 (-12.27%)
At close: Jan 6, 2026, 4:00 PM EST
13.54
+0.03 (0.22%)
After-hours: Jan 6, 2026, 4:07 PM EST
Omeros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 15.09 | 15.09 | 13.51 | 13.51 | - | -12.27% | 5,259,474 |
| 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 |
| Nov 14, 2025 | 6.64 | 7.89 | 6.59 | 7.87 | 7.87 | 25.32% | 4,819,835 |
| Nov 13, 2025 | 6.84 | 6.88 | 6.24 | 6.28 | 6.28 | -8.85% | 2,084,150 |
| Nov 12, 2025 | 6.89 | 7.04 | 6.81 | 6.89 | 6.89 | - | 1,087,817 |
| Nov 11, 2025 | 6.61 | 7.06 | 6.52 | 6.89 | 6.89 | 4.39% | 1,223,402 |
| Nov 10, 2025 | 6.68 | 6.81 | 6.53 | 6.60 | 6.60 | 0.15% | 1,124,449 |
| Nov 7, 2025 | 6.50 | 6.62 | 6.25 | 6.59 | 6.59 | 0.15% | 1,254,619 |
| Nov 6, 2025 | 6.99 | 7.03 | 6.56 | 6.58 | 6.58 | -5.87% | 1,576,533 |
| Nov 5, 2025 | 6.69 | 7.02 | 6.64 | 6.99 | 6.99 | 3.86% | 1,298,568 |
| Nov 4, 2025 | 7.06 | 7.24 | 6.71 | 6.73 | 6.73 | -6.14% | 1,474,343 |
| Nov 3, 2025 | 7.21 | 7.35 | 7.07 | 7.17 | 7.17 | -2.18% | 1,371,128 |
| Oct 31, 2025 | 7.54 | 7.54 | 7.22 | 7.33 | 7.33 | -2.53% | 1,537,659 |
| Oct 30, 2025 | 7.58 | 7.94 | 7.50 | 7.52 | 7.52 | -2.08% | 1,081,214 |
| Oct 29, 2025 | 8.00 | 8.02 | 7.51 | 7.68 | 7.68 | -3.52% | 1,416,792 |
| Oct 28, 2025 | 7.73 | 8.05 | 7.44 | 7.96 | 7.96 | 3.24% | 1,800,957 |
| Oct 27, 2025 | 7.66 | 7.82 | 7.51 | 7.71 | 7.71 | 2.12% | 943,196 |
| Oct 24, 2025 | 7.71 | 7.85 | 7.53 | 7.55 | 7.55 | -1.31% | 1,341,108 |