Omeros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.96	19.08	18.20	18.22	18.22	-5.50%	1,406,919
Aug 25, 2026	19.34	19.65	19.12	19.28	19.28	-0.21%	1,309,372
Aug 24, 2026	19.10	19.39	18.42	19.32	19.32	0.26%	1,425,403
Aug 21, 2026	18.64	19.58	18.41	19.27	19.27	3.44%	2,579,084
Aug 20, 2026	18.30	18.73	18.07	18.63	18.63	1.31%	1,642,479
Aug 19, 2026	17.13	18.89	17.13	18.39	18.39	6.98%	3,179,696
Aug 18, 2026	17.03	17.29	16.90	17.19	17.19	-0.98%	1,232,604
Aug 17, 2026	17.17	17.52	16.90	17.36	17.36	0.99%	2,466,193
Aug 14, 2026	17.35	17.61	16.54	17.19	17.19	-0.92%	3,672,833
Aug 13, 2026	16.65	18.14	16.27	17.35	17.35	26.55%	13,399,590
Aug 12, 2026	13.50	13.80	13.29	13.71	13.71	0.81%	2,518,396
Aug 11, 2026	13.46	13.85	13.33	13.60	13.60	-0.15%	1,887,016
Aug 10, 2026	13.36	13.64	13.00	13.62	13.62	2.79%	1,389,526
Aug 7, 2026	13.29	13.44	12.92	13.25	13.25	0.76%	1,226,938
Aug 6, 2026	12.44	13.19	12.27	13.15	13.15	3.95%	841,319
Aug 5, 2026	12.96	13.13	12.55	12.65	12.65	-2.24%	1,116,888
Aug 4, 2026	12.66	13.05	12.42	12.94	12.94	3.03%	1,646,306
Aug 3, 2026	12.25	12.59	11.90	12.56	12.56	6.08%	1,446,064
Jul 31, 2026	11.93	11.99	11.37	11.84	11.84	-0.75%	1,309,589
Jul 30, 2026	11.65	12.16	11.63	11.93	11.93	2.23%	1,331,086
Jul 29, 2026	11.36	11.89	11.24	11.67	11.67	3.46%	1,686,053
Jul 28, 2026	11.16	11.29	10.58	11.28	11.28	-0.53%	2,222,452
Jul 27, 2026	11.25	11.65	10.50	11.34	11.34	15.83%	3,360,609
Jul 24, 2026	10.28	10.29	9.77	9.79	9.79	-4.77%	799,038
Jul 23, 2026	9.60	10.36	9.60	10.28	10.28	4.47%	1,544,963
Jul 22, 2026	9.43	9.91	9.43	9.84	9.84	3.25%	1,229,960
Jul 21, 2026	9.72	9.86	9.34	9.53	9.53	-1.04%	1,019,774
Jul 20, 2026	9.59	9.82	9.37	9.63	9.63	-0.62%	1,046,596
Jul 17, 2026	9.16	9.92	9.12	9.69	9.69	5.10%	1,195,533
Jul 16, 2026	10.25	10.33	9.17	9.22	9.22	-11.09%	2,197,672
Jul 15, 2026	10.55	10.66	10.33	10.37	10.37	-1.24%	1,134,963
Jul 14, 2026	10.01	10.70	9.98	10.50	10.50	4.90%	1,389,751
Jul 13, 2026	10.06	10.22	9.94	10.01	10.01	-2.63%	1,220,511
Jul 10, 2026	10.18	10.35	9.94	10.28	10.28	0.10%	1,090,362
Jul 9, 2026	10.28	10.60	10.17	10.27	10.27	0.29%	875,884
Jul 8, 2026	10.28	10.69	10.24	10.24	10.24	-0.87%	1,496,609
Jul 7, 2026	10.33	10.56	10.13	10.33	10.33	-0.10%	1,236,226
Jul 6, 2026	9.25	10.50	9.25	10.34	10.34	11.42%	1,745,449
Jul 2, 2026	9.41	9.62	9.00	9.28	9.28	-1.38%	1,375,685
Jul 1, 2026	9.52	9.73	9.40	9.41	9.41	-1.05%	1,429,453
Jun 30, 2026	9.99	10.16	9.50	9.51	9.51	-4.04%	1,945,049
Jun 29, 2026	8.53	9.94	8.52	9.91	9.91	14.30%	2,744,125
Jun 26, 2026	7.59	8.89	7.39	8.67	8.67	-19.12%	10,918,913
Jun 25, 2026	10.61	10.83	10.52	10.72	10.72	1.32%	1,143,187
Jun 24, 2026	10.57	10.83	10.46	10.58	10.58	0.95%	1,174,601
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