Omeros Corporation (OMER)
NASDAQ: OMER · Real-Time Price · USD
9.18
-0.43 (-4.47%)
Feb 21, 2025, 4:00 PM EST - Market closed
Omeros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.86 | 10.03 | 9.18 | 9.18 | 9.18 | -4.47% | 573,303 |
| Feb 20, 2025 | 9.54 | 10.02 | 9.40 | 9.61 | 9.61 | 3.89% | 724,722 |
| Feb 19, 2025 | 9.28 | 9.63 | 9.15 | 9.25 | 9.25 | -0.96% | 365,112 |
| Feb 18, 2025 | 9.20 | 9.40 | 9.06 | 9.34 | 9.34 | 1.74% | 408,693 |
| Feb 14, 2025 | 9.15 | 9.43 | 9.08 | 9.18 | 9.18 | 0.66% | 425,141 |
| Feb 13, 2025 | 8.62 | 9.20 | 8.54 | 9.12 | 9.12 | 6.79% | 422,649 |
| Feb 12, 2025 | 8.60 | 8.87 | 8.45 | 8.54 | 8.54 | -2.06% | 378,303 |
| Feb 11, 2025 | 8.50 | 8.76 | 8.25 | 8.72 | 8.72 | 0.93% | 487,886 |
| Feb 10, 2025 | 8.74 | 9.18 | 8.58 | 8.64 | 8.64 | -0.12% | 393,976 |
| Feb 7, 2025 | 9.08 | 9.19 | 8.63 | 8.65 | 8.65 | -4.74% | 381,402 |
| Feb 6, 2025 | 9.26 | 9.29 | 8.83 | 9.08 | 9.08 | -1.20% | 254,617 |
| Feb 5, 2025 | 9.24 | 9.32 | 8.94 | 9.19 | 9.19 | 0.66% | 382,858 |
| Feb 4, 2025 | 8.42 | 9.17 | 8.40 | 9.13 | 9.13 | 8.30% | 642,645 |
| Feb 3, 2025 | 8.37 | 8.55 | 8.28 | 8.43 | 8.43 | -2.20% | 323,713 |
| Jan 31, 2025 | 8.72 | 8.90 | 8.54 | 8.62 | 8.62 | -2.49% | 337,340 |
| Jan 30, 2025 | 8.70 | 9.08 | 8.65 | 8.84 | 8.84 | 1.96% | 289,497 |
| Jan 29, 2025 | 8.88 | 8.94 | 8.52 | 8.67 | 8.67 | -3.24% | 297,991 |
| Jan 28, 2025 | 9.07 | 9.16 | 8.75 | 8.96 | 8.96 | -0.39% | 418,714 |
| Jan 27, 2025 | 8.22 | 9.01 | 8.16 | 9.00 | 9.00 | 7.47% | 524,794 |
| Jan 24, 2025 | 9.06 | 9.09 | 8.26 | 8.37 | 8.37 | -7.10% | 698,152 |
| Jan 23, 2025 | 9.20 | 9.50 | 8.93 | 9.01 | 9.01 | -3.01% | 448,478 |
| Jan 22, 2025 | 8.95 | 9.40 | 8.87 | 9.29 | 9.29 | 1.53% | 474,272 |
| Jan 21, 2025 | 9.51 | 9.71 | 9.13 | 9.15 | 9.15 | -1.93% | 370,065 |
| Jan 17, 2025 | 9.18 | 9.57 | 8.82 | 9.33 | 9.33 | 1.63% | 522,245 |
| Jan 16, 2025 | 9.11 | 9.49 | 8.83 | 9.18 | 9.18 | 3.15% | 773,594 |
| Jan 15, 2025 | 9.06 | 9.11 | 8.46 | 8.90 | 8.90 | 3.61% | 564,773 |
| Jan 14, 2025 | 8.74 | 9.00 | 8.25 | 8.59 | 8.59 | -2.28% | 586,798 |
| Jan 13, 2025 | 8.66 | 8.96 | 8.21 | 8.79 | 8.79 | -0.57% | 821,380 |
| Jan 10, 2025 | 9.70 | 9.88 | 8.82 | 8.84 | 8.84 | -10.62% | 784,735 |
| Jan 8, 2025 | 10.02 | 10.38 | 9.73 | 9.89 | 9.89 | -2.75% | 716,541 |
| Jan 7, 2025 | 10.87 | 11.00 | 10.00 | 10.17 | 10.17 | -6.18% | 559,908 |
| Jan 6, 2025 | 11.10 | 11.20 | 10.61 | 10.84 | 10.84 | -3.30% | 605,459 |
| Jan 3, 2025 | 9.90 | 11.26 | 9.86 | 11.21 | 11.21 | 13.92% | 759,666 |
| Jan 2, 2025 | 9.85 | 10.23 | 9.52 | 9.84 | 9.84 | -0.40% | 609,851 |
| Dec 31, 2024 | 10.12 | 10.12 | 9.40 | 9.88 | 9.88 | 1.44% | 910,370 |
| Dec 30, 2024 | 11.28 | 11.40 | 9.56 | 9.74 | 9.74 | -16.61% | 1,574,088 |
| Dec 27, 2024 | 10.34 | 11.78 | 10.34 | 11.68 | 11.68 | 11.66% | 805,621 |
| Dec 26, 2024 | 9.83 | 10.52 | 9.80 | 10.46 | 10.46 | 4.60% | 587,927 |
| Dec 24, 2024 | 9.90 | 10.53 | 9.90 | 10.00 | 10.00 | -1.09% | 346,084 |
| Dec 23, 2024 | 11.15 | 11.20 | 9.88 | 10.11 | 10.11 | -1.94% | 951,234 |
| Dec 20, 2024 | 10.08 | 12.83 | 10.08 | 10.31 | 10.31 | 0.68% | 2,507,467 |
| Dec 19, 2024 | 9.71 | 13.60 | 9.70 | 10.24 | 10.24 | 37.27% | 6,005,354 |
| Dec 18, 2024 | 7.92 | 8.02 | 7.20 | 7.46 | 7.46 | -5.33% | 836,612 |
| Dec 17, 2024 | 7.50 | 8.10 | 7.36 | 7.88 | 7.88 | 3.82% | 576,584 |
| Dec 16, 2024 | 7.54 | 7.94 | 7.33 | 7.59 | 7.59 | -0.52% | 559,383 |
| Dec 13, 2024 | 8.40 | 8.48 | 7.55 | 7.63 | 7.63 | -10.13% | 1,096,373 |
| Dec 12, 2024 | 8.95 | 9.29 | 8.30 | 8.49 | 8.49 | -5.77% | 1,021,993 |
| Dec 11, 2024 | 10.57 | 10.67 | 8.91 | 9.01 | 9.01 | -14.52% | 1,050,727 |
| Dec 10, 2024 | 11.13 | 11.59 | 10.51 | 10.54 | 10.54 | -7.38% | 583,101 |
| Dec 9, 2024 | 12.00 | 12.12 | 11.26 | 11.38 | 11.38 | -1.98% | 319,123 |
| Dec 6, 2024 | 11.06 | 12.65 | 11.06 | 11.61 | 11.61 | 4.59% | 962,662 |
| Dec 5, 2024 | 11.62 | 11.79 | 10.99 | 11.10 | 11.10 | -4.97% | 399,465 |
| Dec 4, 2024 | 11.01 | 11.71 | 10.86 | 11.68 | 11.68 | 5.61% | 502,051 |
| Dec 3, 2024 | 11.94 | 12.24 | 10.62 | 11.06 | 11.06 | -7.45% | 854,801 |
| Dec 2, 2024 | 11.22 | 12.11 | 11.03 | 11.95 | 11.95 | 5.29% | 862,159 |
| Nov 29, 2024 | 11.98 | 11.98 | 11.01 | 11.35 | 11.35 | -4.70% | 692,380 |
| Nov 27, 2024 | 11.89 | 12.26 | 11.27 | 11.91 | 11.91 | -1.98% | 1,040,130 |
| Nov 26, 2024 | 11.80 | 12.49 | 11.26 | 12.15 | 12.15 | 3.05% | 1,598,691 |
| Nov 25, 2024 | 11.00 | 11.82 | 10.34 | 11.79 | 11.79 | 8.07% | 2,107,084 |
| Nov 22, 2024 | 7.70 | 10.99 | 7.46 | 10.91 | 10.91 | 41.14% | 4,068,706 |
| Nov 21, 2024 | 6.09 | 7.85 | 6.06 | 7.73 | 7.73 | 28.19% | 1,632,002 |
| Nov 20, 2024 | 6.00 | 6.20 | 5.89 | 6.03 | 6.03 | - | 369,678 |
| Nov 19, 2024 | 5.73 | 6.10 | 5.55 | 6.03 | 6.03 | 1.86% | 506,593 |
| Nov 18, 2024 | 6.75 | 6.75 | 5.82 | 5.92 | 5.92 | -12.30% | 1,760,804 |
| Nov 15, 2024 | 7.00 | 7.15 | 6.52 | 6.75 | 6.75 | -2.88% | 1,945,111 |
| Nov 14, 2024 | 4.42 | 7.51 | 4.41 | 6.95 | 6.95 | 65.87% | 14,225,562 |
| Nov 13, 2024 | 4.29 | 4.45 | 4.18 | 4.19 | 4.19 | -1.64% | 519,541 |
| Nov 12, 2024 | 4.29 | 4.40 | 4.22 | 4.26 | 4.26 | -0.70% | 303,011 |
| Nov 11, 2024 | 4.41 | 4.45 | 4.20 | 4.29 | 4.29 | -2.72% | 283,926 |
| Nov 8, 2024 | 4.48 | 4.52 | 4.38 | 4.41 | 4.41 | -2.00% | 179,576 |
| Nov 7, 2024 | 4.55 | 4.63 | 4.46 | 4.50 | 4.50 | -1.10% | 322,220 |
| Nov 6, 2024 | 4.62 | 4.68 | 4.44 | 4.55 | 4.55 | 3.41% | 430,594 |
| Nov 5, 2024 | 4.22 | 4.43 | 4.22 | 4.40 | 4.40 | 3.53% | 311,891 |
| Nov 4, 2024 | 4.04 | 4.27 | 4.01 | 4.25 | 4.25 | 4.17% | 268,217 |
| Nov 1, 2024 | 4.08 | 4.17 | 4.04 | 4.08 | 4.08 | 0.99% | 178,438 |
| Oct 31, 2024 | 4.21 | 4.22 | 4.01 | 4.04 | 4.04 | -4.27% | 230,235 |
| Oct 30, 2024 | 4.28 | 4.33 | 4.20 | 4.22 | 4.22 | -1.63% | 191,870 |
| Oct 29, 2024 | 4.27 | 4.29 | 4.18 | 4.29 | 4.29 | 0.70% | 195,674 |
| Oct 28, 2024 | 4.23 | 4.36 | 4.20 | 4.26 | 4.26 | 1.67% | 189,131 |
| Oct 25, 2024 | 4.24 | 4.33 | 4.15 | 4.19 | 4.19 | -1.18% | 187,471 |
| Oct 24, 2024 | 4.27 | 4.29 | 4.09 | 4.24 | 4.24 | 2.66% | 244,815 |
| Oct 23, 2024 | 4.20 | 4.25 | 4.01 | 4.13 | 4.13 | -2.59% | 177,622 |
| Oct 22, 2024 | 4.06 | 4.28 | 4.06 | 4.24 | 4.24 | 3.41% | 175,375 |
| Oct 21, 2024 | 4.14 | 4.18 | 4.05 | 4.10 | 4.10 | -1.20% | 164,917 |
| Oct 18, 2024 | 4.15 | 4.21 | 4.06 | 4.15 | 4.15 | 0.24% | 155,245 |
| Oct 17, 2024 | 4.12 | 4.19 | 4.08 | 4.14 | 4.14 | - | 111,817 |
| Oct 16, 2024 | 4.13 | 4.24 | 4.06 | 4.14 | 4.14 | 0.73% | 253,804 |
| Oct 15, 2024 | 3.96 | 4.12 | 3.96 | 4.11 | 4.11 | 3.53% | 223,477 |
| Oct 14, 2024 | 3.88 | 4.01 | 3.86 | 3.97 | 3.97 | 1.28% | 164,021 |
| Oct 11, 2024 | 3.79 | 3.96 | 3.79 | 3.92 | 3.92 | 2.89% | 198,367 |
| Oct 10, 2024 | 3.75 | 3.92 | 3.75 | 3.81 | 3.81 | -0.52% | 184,706 |
| Oct 9, 2024 | 3.83 | 3.97 | 3.75 | 3.83 | 3.83 | -1.54% | 285,672 |
| Oct 8, 2024 | 3.81 | 3.93 | 3.78 | 3.89 | 3.89 | 1.04% | 178,146 |
| Oct 7, 2024 | 3.78 | 3.88 | 3.76 | 3.85 | 3.85 | 2.12% | 149,054 |
| Oct 4, 2024 | 3.84 | 3.91 | 3.75 | 3.77 | 3.77 | -0.53% | 246,055 |
| Oct 3, 2024 | 3.97 | 4.06 | 3.79 | 3.79 | 3.79 | -5.72% | 212,310 |
| Oct 2, 2024 | 3.82 | 4.05 | 3.78 | 4.02 | 4.02 | 5.24% | 250,097 |
| Oct 1, 2024 | 3.93 | 3.94 | 3.76 | 3.82 | 3.82 | -3.78% | 284,513 |
| Sep 30, 2024 | 3.91 | 3.99 | 3.84 | 3.97 | 3.97 | 1.28% | 295,151 |
| Sep 27, 2024 | 3.97 | 4.02 | 3.86 | 3.92 | 3.92 | - | 139,417 |