Get the Stockscreener App
3.77
0.53%
-0.02
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 October 04, 2024, is $3.77.
- 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 309.78% to $3.77 now.
- The 52-week high stock price for OMER is $5.68, representing a 50.66% increase from the current share price, occurred on July 24, 2024.
- The 52-week low stock price for OMER is $0.92, indicating a -75.60% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 04, 2024 | $3.91 | $3.75 | $0.16 | 245,561.0 | -0.53% |
| Oct 03, 2024 | $4.05 | $3.79 | $0.265 | 208,662.0 | -5.72% |
| Oct 02, 2024 | $4.04 | $3.78 | $0.265 | 247,934.0 | +5.24% |
| Oct 01, 2024 | $3.94 | $3.76 | $0.175 | 281,502.0 | -3.78% |
| Sep 30, 2024 | $3.99 | $3.84 | $0.15 | 295,035.0 | +1.28% |
| Sep 27, 2024 | $4.02 | $3.85 | $0.165 | 137,990.0 | +0.00% |
| Sep 26, 2024 | $4.01 | $3.83 | $0.18 | 254,090.0 | +2.89% |
| Sep 25, 2024 | $3.99 | $3.78 | $0.21 | 158,403.0 | -2.31% |
| Sep 24, 2024 | $4.02 | $3.73 | $0.29 | 192,160.0 | +3.45% |
| Sep 23, 2024 | $3.95 | $3.77 | $0.18 | 133,725.0 | -3.83% |
| Sep 20, 2024 | $4.02 | $3.86 | $0.16 | 441,607.0 | -2.73% |
| Sep 19, 2024 | $4.39 | $3.95 | $0.44 | 475,434.0 | +2.54% |
| Sep 18, 2024 | $4.06 | $3.88 | $0.18 | 236,985.0 | -1.75% |
| Sep 17, 2024 | $4.05 | $3.89 | $0.16 | 246,825.0 | +2.56% |
| Sep 16, 2024 | $4.02 | $3.83 | $0.19 | 150,872.0 | -1.02% |
| Sep 13, 2024 | $3.96 | $3.74 | $0.22 | 259,086.0 | +5.35% |
| Sep 12, 2024 | $3.86 | $3.65 | $0.21 | 167,886.0 | +1.63% |
| Sep 11, 2024 | $3.73 | $3.56 | $0.17 | 229,573.0 | +1.10% |
| Sep 10, 2024 | $3.71 | $3.55 | $0.16 | 234,327.0 | +2.82% |
| Sep 09, 2024 | $3.81 | $3.54 | $0.27 | 382,795.0 | -2.75% |
| Sep 06, 2024 | $4.00 | $3.63 | $0.37 | 373,991.0 | -8.08% |
| Sep 05, 2024 | $4.11 | $3.86 | $0.25 | 291,841.0 | -1.98% |
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 |
|---|---|---|---|---|---|
| Oct, 2024 | $4.05 | $3.75 | $0.305 | 1,229,220.0 | -5.04% |
| Sep, 2024 | $4.39 | $3.54 | $0.85 | 5,165,652.0 | -5.70% |
| Aug, 2024 | $5.34 | $3.71 | $1.63 | 7,841,203.0 | -21.89% |
| Jul, 2024 | $5.68 | $3.83 | $1.85 | 7,475,253.0 | +32.76% |
| Jun, 2024 | $4.41 | $3.39 | $1.02 | 7,990,251.0 | +20.83% |
| May, 2024 | $4.34 | $3.00 | $1.34 | 6,209,469.0 | +6.67% |
| Apr, 2024 | $4.10 | $2.61 | $1.49 | 8,230,011.0 | -8.70% |
| 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% |
0.38%
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):