Omeros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	10.55	10.66	10.33	10.37	10.37	-1.24%	1,134,951
Jul 14, 2026	10.01	10.70	9.98	10.50	10.50	4.90%	1,387,980
Jul 13, 2026	10.06	10.22	9.94	10.01	10.01	-2.63%	1,220,150
Jul 10, 2026	10.18	10.35	9.94	10.28	10.28	0.10%	1,090,243
Jul 9, 2026	10.28	10.60	10.17	10.27	10.27	0.29%	875,619
Jul 8, 2026	10.28	10.69	10.24	10.24	10.24	-0.87%	1,495,754
Jul 7, 2026	10.33	10.56	10.13	10.33	10.33	-0.10%	1,235,867
Jul 6, 2026	9.25	10.50	9.25	10.34	10.34	11.42%	1,745,173
Jul 2, 2026	9.41	9.62	9.00	9.28	9.28	-1.38%	1,373,985
Jul 1, 2026	9.52	9.73	9.40	9.41	9.41	-1.05%	1,428,942
Jun 30, 2026	9.99	10.16	9.50	9.51	9.51	-4.04%	1,944,775
Jun 29, 2026	8.53	9.94	8.52	9.91	9.91	14.30%	2,743,117
Jun 26, 2026	7.59	8.89	7.39	8.67	8.67	-19.12%	10,886,611
Jun 25, 2026	10.61	10.83	10.52	10.72	10.72	1.32%	1,139,717
Jun 24, 2026	10.57	10.83	10.46	10.58	10.58	0.95%	1,174,204
Jun 23, 2026	10.28	10.60	10.10	10.48	10.48	1.45%	1,073,153
Jun 22, 2026	10.10	10.47	9.79	10.33	10.33	0.49%	1,699,722
Jun 18, 2026	10.09	10.42	9.75	10.28	10.28	6.64%	2,634,659
Jun 17, 2026	9.44	9.93	9.26	9.64	9.64	1.69%	1,417,148
Jun 16, 2026	9.34	9.88	8.86	9.48	9.48	1.61%	2,608,247
Jun 15, 2026	8.82	9.61	8.82	9.33	9.33	6.81%	1,960,054
Jun 12, 2026	10.05	10.11	6.70	8.74	8.74	-14.19%	7,784,719
Jun 11, 2026	10.19	10.48	10.02	10.18	10.18	-0.20%	1,097,428
Jun 10, 2026	9.87	10.45	9.87	10.20	10.20	2.31%	1,375,356
Jun 9, 2026	9.86	10.04	9.55	9.97	9.97	1.22%	1,544,618
Jun 8, 2026	10.02	10.10	9.63	9.85	9.85	0.61%	1,407,483
Jun 5, 2026	10.24	10.26	9.75	9.79	9.79	-4.49%	1,717,308
Jun 4, 2026	10.25	10.80	10.10	10.25	10.25	0.89%	1,407,042
Jun 3, 2026	10.21	10.23	9.86	10.16	10.16	-0.97%	1,850,387
Jun 2, 2026	10.54	10.66	10.22	10.26	10.26	-4.29%	2,441,041
Jun 1, 2026	10.91	11.00	10.61	10.72	10.72	-2.90%	1,262,125
May 29, 2026	11.12	11.12	10.77	11.04	11.04	-0.99%	2,596,693
May 28, 2026	10.84	11.21	10.58	11.15	11.15	0.72%	1,194,448
May 27, 2026	11.77	12.02	10.55	11.07	11.07	-4.98%	4,359,134
May 26, 2026	11.55	12.00	11.47	11.65	11.65	1.66%	1,170,484
May 22, 2026	11.84	11.97	11.46	11.46	11.46	-4.18%	1,525,924
May 21, 2026	12.38	12.55	11.92	11.96	11.96	-3.39%	1,096,337
May 20, 2026	12.23	12.55	12.00	12.38	12.38	3.43%	1,052,838
May 19, 2026	11.57	11.98	11.41	11.97	11.97	2.31%	1,374,098
May 18, 2026	12.29	12.35	11.66	11.70	11.70	-4.49%	1,988,371
May 15, 2026	12.86	13.00	11.80	12.25	12.25	-7.76%	3,266,355
May 14, 2026	14.54	14.72	12.51	13.28	13.28	-7.65%	3,446,003
May 13, 2026	14.77	14.86	13.78	14.38	14.38	-2.57%	2,377,106
May 12, 2026	14.48	14.94	14.33	14.76	14.76	2.79%	1,100,077
May 11, 2026	14.14	14.76	14.13	14.36	14.36	1.63%	800,492
May 8, 2026	14.62	14.83	14.12	14.13	14.13	-3.48%	863,194
May 7, 2026	14.86	14.88	14.36	14.64	14.64	-1.28%	737,861
May 6, 2026	14.77	14.92	14.63	14.83	14.83	0.41%	539,604
May 5, 2026	14.98	15.05	14.63	14.77	14.77	-0.94%	779,081
May 4, 2026	15.03	15.25	14.69	14.91	14.91	-1.00%	1,087,977