Omeros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.24	10.26	9.75	9.79	9.79	-4.49%	1,704,696
Jun 4, 2026	10.25	10.80	10.10	10.25	10.25	0.89%	1,404,504
Jun 3, 2026	10.21	10.23	9.86	10.16	10.16	-0.97%	1,848,883
Jun 2, 2026	10.54	10.66	10.22	10.26	10.26	-4.29%	2,438,437
Jun 1, 2026	10.91	11.00	10.61	10.72	10.72	-2.90%	1,258,458
May 29, 2026	11.12	11.12	10.77	11.04	11.04	-0.99%	2,593,750
May 28, 2026	10.84	11.21	10.58	11.15	11.15	0.72%	1,192,886
May 27, 2026	11.77	12.02	10.55	11.07	11.07	-4.98%	4,353,363
May 26, 2026	11.55	12.00	11.47	11.65	11.65	1.66%	1,167,984
May 22, 2026	11.84	11.97	11.46	11.46	11.46	-4.18%	1,523,738
May 21, 2026	12.38	12.55	11.92	11.96	11.96	-3.39%	1,092,788
May 20, 2026	12.23	12.55	12.00	12.38	12.38	3.43%	1,051,402
May 19, 2026	11.57	11.98	11.41	11.97	11.97	2.31%	1,364,217
May 18, 2026	12.29	12.35	11.66	11.70	11.70	-4.49%	1,987,667
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
May 1, 2026	14.57	15.32	14.45	15.06	15.06	3.15%	1,282,110
Apr 30, 2026	14.72	14.92	14.58	14.60	14.60	0.27%	712,574
Apr 29, 2026	14.64	14.72	14.37	14.56	14.56	-0.75%	856,129
Apr 28, 2026	14.65	14.89	14.30	14.67	14.67	-0.47%	1,618,912
Apr 27, 2026	13.50	14.99	13.48	14.74	14.74	8.94%	1,913,939
Apr 24, 2026	13.52	13.92	13.04	13.53	13.53	0.07%	1,523,877
Apr 23, 2026	13.32	13.70	13.01	13.52	13.52	1.12%	869,162
Apr 22, 2026	13.52	13.59	13.22	13.37	13.37	0.83%	890,466
Apr 21, 2026	13.40	13.50	13.02	13.26	13.26	-1.56%	829,013
Apr 20, 2026	13.35	13.94	13.04	13.47	13.47	0.22%	1,127,979
Apr 17, 2026	12.59	13.46	12.45	13.44	13.44	7.18%	1,953,030
Apr 16, 2026	12.48	12.60	12.09	12.54	12.54	2.37%	1,092,175
Apr 15, 2026	11.98	12.57	11.92	12.25	12.25	3.46%	1,159,429
Apr 14, 2026	11.48	11.84	11.46	11.84	11.84	4.04%	776,502
Apr 13, 2026	11.41	11.65	11.25	11.38	11.38	-0.96%	797,850
Apr 10, 2026	12.02	12.02	11.46	11.49	11.49	-3.53%	970,358
Apr 9, 2026	11.40	11.94	11.36	11.91	11.91	3.48%	1,280,813
Apr 8, 2026	11.33	11.60	10.93	11.51	11.51	4.83%	1,191,210
Apr 7, 2026	10.80	11.00	10.41	10.98	10.98	0.87%	1,237,784
Apr 6, 2026	10.94	11.27	10.70	10.89	10.89	-0.14%	1,029,375
Apr 2, 2026	11.62	11.81	10.82	10.90	10.90	-9.77%	1,837,300
Apr 1, 2026	11.32	13.00	11.29	12.08	12.08	14.39%	4,639,001
Mar 31, 2026	10.00	10.62	9.99	10.56	10.56	7.65%	1,793,020
Mar 30, 2026	9.95	10.06	9.77	9.81	9.81	-0.71%	1,081,760
Mar 27, 2026	10.40	10.41	9.86	9.88	9.88	-4.08%	877,096
Mar 26, 2026	10.33	10.70	10.21	10.30	10.30	-1.34%	559,951