Omeros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.62	11.81	10.82	10.90	10.90	-9.77%	1,832,416
Apr 1, 2026	11.32	13.00	11.29	12.08	12.08	14.39%	4,626,662
Mar 31, 2026	10.00	10.62	9.99	10.56	10.56	7.65%	1,635,624
Mar 30, 2026	9.95	10.06	9.77	9.81	9.81	-0.71%	1,079,985
Mar 27, 2026	10.40	10.41	9.86	9.88	9.88	-4.08%	876,906
Mar 26, 2026	10.33	10.70	10.21	10.30	10.30	-1.34%	542,346
Mar 25, 2026	10.36	10.73	10.29	10.44	10.44	2.55%	631,557
Mar 24, 2026	10.50	10.59	10.05	10.18	10.18	-4.50%	954,827
Mar 23, 2026	11.17	11.44	10.59	10.66	10.66	-3.09%	1,185,023
Mar 20, 2026	11.07	11.22	10.89	11.00	11.00	-1.08%	1,318,137
Mar 19, 2026	10.83	11.27	10.66	11.12	11.12	1.55%	650,430
Mar 18, 2026	11.18	11.18	10.75	10.95	10.95	-2.84%	782,182
Mar 17, 2026	11.17	11.39	11.01	11.27	11.27	1.17%	629,211
Mar 16, 2026	11.29	11.40	11.09	11.14	11.14	-0.45%	491,177
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