Omeros Corporation (OMER)
NASDAQ: OMER · Real-Time Price · USD
7.76
-0.20 (-2.51%)
Oct 29, 2025, 1:25 PM EDT - Market open

Omeros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.008.027.707.79--2.14%227,792
Oct 28, 20257.738.057.447.967.963.24%1,800,957
Oct 27, 20257.667.827.517.717.712.12%943,196
Oct 24, 20257.717.857.537.557.55-1.31%1,341,108
Oct 23, 20257.937.957.607.657.65-1.16%1,350,841
Oct 22, 20257.778.037.437.747.74-1.65%1,923,860
Oct 21, 20258.108.327.777.877.87-4.61%2,363,737
Oct 20, 20257.978.377.868.258.251.79%2,577,673
Oct 17, 20259.619.667.968.118.11-17.55%7,479,440
Oct 16, 20259.1510.368.959.839.83-5.66%11,176,197
Oct 15, 202511.5912.109.1910.4210.42154.15%124,049,078
Oct 14, 20254.154.194.064.104.10-2.15%731,976
Oct 13, 20254.304.304.094.194.19-1,030,658
Oct 10, 20254.594.594.154.194.19-8.11%1,263,754
Oct 9, 20254.434.604.384.564.563.87%1,041,001
Oct 8, 20254.454.534.364.394.39-1.13%528,807
Oct 7, 20254.614.694.414.444.44-3.69%669,084
Oct 6, 20254.624.724.464.614.610.66%1,477,551
Oct 3, 20254.294.594.264.584.588.53%1,231,641
Oct 2, 20254.144.244.084.224.221.93%785,548
Oct 1, 20254.104.184.074.144.140.98%858,085
Sep 30, 20254.164.184.094.104.10-1.91%714,322
Sep 29, 20254.524.524.144.184.18-6.28%841,937
Sep 26, 20254.394.524.254.464.461.83%1,011,933
Sep 25, 20254.204.414.134.384.384.29%1,186,351
Sep 24, 20254.334.364.184.204.20-1.87%982,810
Sep 23, 20254.304.544.274.284.28-0.47%1,413,050
Sep 22, 20254.224.324.124.304.302.87%679,039
Sep 19, 20254.294.314.174.184.18-1.88%1,993,504
Sep 18, 20254.114.294.054.264.264.93%746,878
Sep 17, 20254.074.233.944.064.060.74%1,062,447
Sep 16, 20254.094.184.024.034.03-1.47%703,020
Sep 15, 20254.204.204.064.094.09-1.45%619,495
Sep 12, 20254.194.194.124.154.15-1.19%562,998
Sep 11, 20254.304.334.204.204.20-1.64%710,767
Sep 10, 20254.224.344.184.274.270.23%902,087
Sep 9, 20254.224.274.164.264.261.19%549,589
Sep 8, 20254.204.294.154.214.210.96%597,846
Sep 5, 20254.234.284.124.174.17-0.24%553,942
Sep 4, 20254.164.254.074.184.18-643,920
Sep 3, 20254.244.324.084.184.18-2.56%764,186
Sep 2, 20254.144.444.144.294.293.12%781,760
Aug 29, 20254.204.244.104.164.16-1.65%503,310
Aug 28, 20254.304.334.194.234.23-0.47%447,742
Aug 27, 20254.384.404.204.254.25-2.97%428,884
Aug 26, 20254.364.464.264.384.380.69%892,795
Aug 25, 20254.584.584.284.354.35-1.14%854,637
Aug 22, 20254.434.544.364.404.40-1.79%931,367
Aug 21, 20254.164.494.064.484.486.92%1,404,131
Aug 20, 20254.304.304.124.194.19-3.90%1,152,336