Omeros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.52	13.63	13.04	13.49	-	-0.22%	429,097
Apr 23, 2026	13.32	13.70	13.01	13.52	13.52	1.12%	868,817
Apr 22, 2026	13.52	13.59	13.22	13.37	13.37	0.83%	884,620
Apr 21, 2026	13.40	13.50	13.02	13.26	13.26	-1.56%	827,897
Apr 20, 2026	13.35	13.94	13.04	13.47	13.47	0.22%	1,125,956
Apr 17, 2026	12.59	13.46	12.45	13.44	13.44	7.18%	1,946,931
Apr 16, 2026	12.48	12.60	12.09	12.54	12.54	2.37%	1,091,573
Apr 15, 2026	11.98	12.57	11.92	12.25	12.25	3.46%	1,153,497
Apr 14, 2026	11.48	11.84	11.46	11.84	11.84	4.04%	775,957
Apr 13, 2026	11.41	11.65	11.25	11.38	11.38	-0.96%	796,260
Apr 10, 2026	12.02	12.02	11.46	11.49	11.49	-3.53%	969,963
Apr 9, 2026	11.40	11.94	11.36	11.91	11.91	3.48%	1,277,040
Apr 8, 2026	11.33	11.60	10.93	11.51	11.51	4.83%	1,190,090
Apr 7, 2026	10.80	11.00	10.41	10.98	10.98	0.87%	1,231,174
Apr 6, 2026	10.94	11.27	10.70	10.89	10.89	-0.14%	1,028,776
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