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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.00 | 8.02 | 7.70 | 7.79 | - | -2.14% | 227,792 |
| 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 |
| Oct 23, 2025 | 7.93 | 7.95 | 7.60 | 7.65 | 7.65 | -1.16% | 1,350,841 |
| Oct 22, 2025 | 7.77 | 8.03 | 7.43 | 7.74 | 7.74 | -1.65% | 1,923,860 |
| Oct 21, 2025 | 8.10 | 8.32 | 7.77 | 7.87 | 7.87 | -4.61% | 2,363,737 |
| Oct 20, 2025 | 7.97 | 8.37 | 7.86 | 8.25 | 8.25 | 1.79% | 2,577,673 |
| Oct 17, 2025 | 9.61 | 9.66 | 7.96 | 8.11 | 8.11 | -17.55% | 7,479,440 |
| Oct 16, 2025 | 9.15 | 10.36 | 8.95 | 9.83 | 9.83 | -5.66% | 11,176,197 |
| Oct 15, 2025 | 11.59 | 12.10 | 9.19 | 10.42 | 10.42 | 154.15% | 124,049,078 |
| Oct 14, 2025 | 4.15 | 4.19 | 4.06 | 4.10 | 4.10 | -2.15% | 731,976 |
| Oct 13, 2025 | 4.30 | 4.30 | 4.09 | 4.19 | 4.19 | - | 1,030,658 |
| Oct 10, 2025 | 4.59 | 4.59 | 4.15 | 4.19 | 4.19 | -8.11% | 1,263,754 |
| Oct 9, 2025 | 4.43 | 4.60 | 4.38 | 4.56 | 4.56 | 3.87% | 1,041,001 |
| Oct 8, 2025 | 4.45 | 4.53 | 4.36 | 4.39 | 4.39 | -1.13% | 528,807 |
| Oct 7, 2025 | 4.61 | 4.69 | 4.41 | 4.44 | 4.44 | -3.69% | 669,084 |
| Oct 6, 2025 | 4.62 | 4.72 | 4.46 | 4.61 | 4.61 | 0.66% | 1,477,551 |
| Oct 3, 2025 | 4.29 | 4.59 | 4.26 | 4.58 | 4.58 | 8.53% | 1,231,641 |
| Oct 2, 2025 | 4.14 | 4.24 | 4.08 | 4.22 | 4.22 | 1.93% | 785,548 |
| Oct 1, 2025 | 4.10 | 4.18 | 4.07 | 4.14 | 4.14 | 0.98% | 858,085 |
| Sep 30, 2025 | 4.16 | 4.18 | 4.09 | 4.10 | 4.10 | -1.91% | 714,322 |
| Sep 29, 2025 | 4.52 | 4.52 | 4.14 | 4.18 | 4.18 | -6.28% | 841,937 |
| Sep 26, 2025 | 4.39 | 4.52 | 4.25 | 4.46 | 4.46 | 1.83% | 1,011,933 |
| Sep 25, 2025 | 4.20 | 4.41 | 4.13 | 4.38 | 4.38 | 4.29% | 1,186,351 |
| Sep 24, 2025 | 4.33 | 4.36 | 4.18 | 4.20 | 4.20 | -1.87% | 982,810 |
| Sep 23, 2025 | 4.30 | 4.54 | 4.27 | 4.28 | 4.28 | -0.47% | 1,413,050 |
| Sep 22, 2025 | 4.22 | 4.32 | 4.12 | 4.30 | 4.30 | 2.87% | 679,039 |
| Sep 19, 2025 | 4.29 | 4.31 | 4.17 | 4.18 | 4.18 | -1.88% | 1,993,504 |
| Sep 18, 2025 | 4.11 | 4.29 | 4.05 | 4.26 | 4.26 | 4.93% | 746,878 |
| Sep 17, 2025 | 4.07 | 4.23 | 3.94 | 4.06 | 4.06 | 0.74% | 1,062,447 |
| Sep 16, 2025 | 4.09 | 4.18 | 4.02 | 4.03 | 4.03 | -1.47% | 703,020 |
| Sep 15, 2025 | 4.20 | 4.20 | 4.06 | 4.09 | 4.09 | -1.45% | 619,495 |
| Sep 12, 2025 | 4.19 | 4.19 | 4.12 | 4.15 | 4.15 | -1.19% | 562,998 |
| Sep 11, 2025 | 4.30 | 4.33 | 4.20 | 4.20 | 4.20 | -1.64% | 710,767 |
| Sep 10, 2025 | 4.22 | 4.34 | 4.18 | 4.27 | 4.27 | 0.23% | 902,087 |
| Sep 9, 2025 | 4.22 | 4.27 | 4.16 | 4.26 | 4.26 | 1.19% | 549,589 |
| Sep 8, 2025 | 4.20 | 4.29 | 4.15 | 4.21 | 4.21 | 0.96% | 597,846 |
| Sep 5, 2025 | 4.23 | 4.28 | 4.12 | 4.17 | 4.17 | -0.24% | 553,942 |
| Sep 4, 2025 | 4.16 | 4.25 | 4.07 | 4.18 | 4.18 | - | 643,920 |
| Sep 3, 2025 | 4.24 | 4.32 | 4.08 | 4.18 | 4.18 | -2.56% | 764,186 |
| Sep 2, 2025 | 4.14 | 4.44 | 4.14 | 4.29 | 4.29 | 3.12% | 781,760 |
| Aug 29, 2025 | 4.20 | 4.24 | 4.10 | 4.16 | 4.16 | -1.65% | 503,310 |
| Aug 28, 2025 | 4.30 | 4.33 | 4.19 | 4.23 | 4.23 | -0.47% | 447,742 |
| Aug 27, 2025 | 4.38 | 4.40 | 4.20 | 4.25 | 4.25 | -2.97% | 428,884 |
| Aug 26, 2025 | 4.36 | 4.46 | 4.26 | 4.38 | 4.38 | 0.69% | 892,795 |
| Aug 25, 2025 | 4.58 | 4.58 | 4.28 | 4.35 | 4.35 | -1.14% | 854,637 |
| Aug 22, 2025 | 4.43 | 4.54 | 4.36 | 4.40 | 4.40 | -1.79% | 931,367 |
| Aug 21, 2025 | 4.16 | 4.49 | 4.06 | 4.48 | 4.48 | 6.92% | 1,404,131 |
| Aug 20, 2025 | 4.30 | 4.30 | 4.12 | 4.19 | 4.19 | -3.90% | 1,152,336 |