Omeros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	18.95	18.99	18.31	18.51	18.51	-2.06%	1,034,956
Oct 5, 2026	18.82	19.15	18.55	18.90	18.90	1.56%	1,067,478
Oct 2, 2026	18.60	18.76	18.22	18.61	18.61	0.76%	955,828
Oct 1, 2026	18.87	19.20	18.47	18.47	18.47	-2.99%	1,235,958
Sep 30, 2026	19.25	19.40	19.02	19.04	19.04	-1.09%	1,365,766
Sep 29, 2026	19.26	19.57	19.00	19.25	19.25	-0.93%	841,846
Sep 28, 2026	19.83	20.38	19.38	19.43	19.43	-3.24%	1,026,395
Sep 25, 2026	20.39	20.61	19.66	20.08	20.08	-0.25%	942,084
Sep 24, 2026	20.52	20.62	20.11	20.13	20.13	-2.94%	909,690
Sep 23, 2026	20.65	20.97	20.43	20.74	20.74	-1.47%	1,349,574
Sep 22, 2026	19.58	21.24	19.30	21.05	21.05	13.85%	3,958,754
Sep 21, 2026	18.23	18.51	17.82	18.49	18.49	3.47%	1,055,632
Sep 18, 2026	18.69	18.69	17.68	17.87	17.87	-3.14%	2,151,925
Sep 17, 2026	17.52	18.57	17.42	18.45	18.45	6.40%	2,567,943
Sep 16, 2026	17.16	17.99	17.15	17.34	17.34	0.99%	2,108,105
Sep 15, 2026	17.26	17.40	16.50	17.17	17.17	-1.66%	1,655,628
Sep 14, 2026	18.30	18.30	17.42	17.46	17.46	-4.49%	1,691,497
Sep 11, 2026	18.74	18.98	18.28	18.28	18.28	-1.67%	1,014,308
Sep 10, 2026	19.12	19.24	18.30	18.59	18.59	-4.13%	1,231,840
Sep 9, 2026	19.01	19.55	18.93	19.39	19.39	1.41%	1,531,324
Sep 8, 2026	18.70	19.37	18.52	19.12	19.12	0.90%	1,015,537
Sep 4, 2026	19.00	19.23	18.90	18.95	18.95	-0.84%	892,192
Sep 3, 2026	18.99	19.18	18.70	19.11	19.11	1.33%	1,165,465
Sep 2, 2026	18.97	19.47	18.44	18.86	18.86	0.59%	1,350,615
Sep 1, 2026	18.66	19.04	18.48	18.75	18.75	-0.21%	2,042,703
Aug 31, 2026	18.54	18.94	18.01	18.79	18.79	0.97%	1,330,487
Aug 28, 2026	19.02	19.16	18.42	18.61	18.61	-3.32%	1,144,032
Aug 27, 2026	18.24	19.62	18.00	19.25	19.25	5.65%	1,756,608
Aug 26, 2026	18.96	19.08	18.20	18.22	18.22	-5.50%	1,409,101
Aug 25, 2026	19.34	19.65	19.12	19.28	19.28	-0.21%	1,315,538
Aug 24, 2026	19.10	19.39	18.42	19.32	19.32	0.26%	1,425,780
Aug 21, 2026	18.64	19.58	18.41	19.27	19.27	3.44%	2,582,621
Aug 20, 2026	18.30	18.73	18.07	18.63	18.63	1.31%	1,649,198
Aug 19, 2026	17.13	18.89	17.13	18.39	18.39	6.98%	3,197,709
Aug 18, 2026	17.03	17.29	16.90	17.19	17.19	-0.98%	1,234,652
Aug 17, 2026	17.17	17.52	16.90	17.36	17.36	0.99%	2,467,443
Aug 14, 2026	17.35	17.61	16.54	17.19	17.19	-0.92%	3,675,975
Aug 13, 2026	16.65	18.14	16.27	17.35	17.35	26.55%	13,436,012
Aug 12, 2026	13.50	13.80	13.29	13.71	13.71	0.81%	3,583,213
Aug 11, 2026	13.46	13.85	13.33	13.60	13.60	-0.15%	1,888,088
Aug 10, 2026	13.36	13.64	13.00	13.62	13.62	2.79%	1,390,698
Aug 7, 2026	13.29	13.44	12.92	13.25	13.25	0.76%	1,227,715
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