3.065
price up icon0.66%   +0.015
 
loading

Omeros Corporation Stock (OMER) Price History

The historical daily chart and data for Omeros Corporation stock (OMER), show that the latest closing stock price as of April 22, 2024, is $3.065.
  • Omeros Corporation all-time high stock price is $30.23, occurred on August 18, 2015.
  • The lowest Omeros Corporation stock price recorded was $0.92 on October 16, 2023. Since then, Omeros Corporation's stock price has risen over 233.15% to $3.065 now.
  • The 52-week high stock price for OMER is $7.7975, representing a 154.40% increase from the current share price, occurred on June 05, 2023.
  • The 52-week low stock price for OMER is $0.92, indicating a -69.98% decrease from the current share price, occurred on October 16, 2023.
  • The closing price of Omeros Corporation (OMER) stock in the beginning of 2023 was $6.99. The stock closed the year at $2.26, a loss of over -67.67% for the year.
The table below shows more information about OMER historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $3.16 $3.00 $0.16 68,293.0 +0.66%
Apr 19, 2024 $3.25 $3.02 $0.225 379,700.0 -4.98%
Apr 18, 2024 $3.41 $3.19 $0.215 422,583.0 -3.89%
Apr 17, 2024 $3.56 $3.32 $0.245 267,738.0 -2.62%
Apr 16, 2024 $3.48 $3.28 $0.20 237,162.0 +1.48%
Apr 15, 2024 $3.82 $3.36 $0.46 430,470.0 -10.11%
Apr 12, 2024 $4.10 $3.72 $0.3775 304,695.0 -4.57%
Apr 11, 2024 $3.96 $3.62 $0.345 531,029.0 +8.24%
Apr 10, 2024 $3.66 $3.31 $0.35 475,210.0 +6.12%
Apr 09, 2024 $3.59 $3.38 $0.2117 327,984.0 +0.59%
Apr 08, 2024 $3.67 $3.39 $0.28 412,924.0 -0.58%
Apr 05, 2024 $3.47 $3.11 $0.36 440,837.0 +9.94%
Apr 04, 2024 $3.35 $3.10 $0.2501 491,201.0 -0.95%
Apr 03, 2024 $3.21 $3.00 $0.21 332,800.0 +3.28%
Apr 02, 2024 $3.10 $2.61 $0.488 1,106,866.0 -4.39%
Apr 01, 2024 $3.41 $3.08 $0.33 548,840.0 -7.54%
Mar 28, 2024 $3.50 $3.35 $0.15 332,863.0 +0.88%
Mar 27, 2024 $3.56 $3.36 $0.196 238,020.0 -1.16%
Mar 26, 2024 $3.58 $3.40 $0.1768 192,595.0 +0.58%
Mar 25, 2024 $3.52 $3.34 $0.1798 281,230.0 +1.18%

Omeros Corporation Stock (OMER) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Omeros Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Omeros Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Omeros Corporation Stock (OMER) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $4.10 $2.61 $1.49 6,778,332.0 -11.01%
Mar, 2024 $4.85 $3.34 $1.51 8,255,557.0 -23.33%
Feb, 2024 $5.13 $3.08 $2.05 13,049,619.0 +38.89%
Jan, 2024 $4.08 $2.76 $1.32 14,873,237.0 -0.92%

Omeros Corporation Stock (OMER) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.81 $1.97 $1.84 16,874,917.0 +49.32%
Nov, 2023 $2.40 $1.08 $1.31 13,959,017.0 +84.03%
Oct, 2023 $3.09 $0.92 $2.17 22,652,946.0 -59.25%
Sep, 2023 $3.74 $2.67 $1.07 8,360,944.0 -15.61%
Aug, 2023 $4.50 $3.39 $1.11 9,243,486.0 -20.46%
Jul, 2023 $5.84 $4.24 $1.60 8,513,376.0 -20.04%
Jun, 2023 $7.80 $4.83 $2.97 21,505,694.0 -12.26%
May, 2023 $6.80 $4.70 $2.10 11,739,061.0 +6.90%
Apr, 2023 $6.53 $4.34 $2.19 10,715,091.0 +24.73%
Mar, 2023 $4.66 $3.05 $1.61 7,760,644.0 +23.34%
Feb, 2023 $5.42 $2.83 $2.59 41,435,355.0 +30.00%
Jan, 2023 $3.01 $2.28 $0.73 7,371,524.0 +28.32%

Omeros Corporation Stock (OMER) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $3.39 $1.74 $1.66 16,275,652.0 +5.61%
Nov, 2022 $3.59 $1.97 $1.62 10,353,847.0 -35.35%
Oct, 2022 $4.00 $2.97 $1.03 6,668,954.0 +5.08%
Sep, 2022 $5.60 $3.12 $2.48 11,176,749.0 -21.84%
Aug, 2022 $7.75 $3.66 $4.09 16,115,652.0 -19.08%
Jul, 2022 $5.27 $2.96 $2.31 37,042,495.0 +81.09%
Jun, 2022 $3.21 $1.85 $1.35 33,537,769.0 +10.89%
May, 2022 $3.67 $2.40 $1.27 23,812,349.0 -28.53%
Apr, 2022 $6.41 $3.45 $2.96 12,093,420.0 -42.26%
Mar, 2022 $7.46 $5.47 $1.99 12,517,607.0 -16.53%
Feb, 2022 $7.25 $5.84 $1.41 9,872,149.0 +20.00%
Jan, 2022 $7.13 $4.65 $2.48 14,283,503.0 -6.69%
$130.09
price up icon 0.66%
$89.26
price up icon 0.47%
$144.47
price up icon 0.09%
$28.81
price up icon 0.31%
$86.74
price up icon 0.11%
$362.38
price up icon 0.77%
Cap:     |  Volume (24h):