Get the Stockscreener App
3.15
0.64%
+0.02
After Hours:
3.15
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 30, 2024, is $3.15.
- 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 242.39% to $3.15 now.
- The 52-week high stock price for OMER is $7.7975, representing a 147.54% increase from the current share price, occurred on June 05, 2023.
- The 52-week low stock price for OMER is $0.92, indicating a -70.79% 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 |
|---|---|---|---|---|---|
| Apr 30, 2024 | $3.19 | $3.07 | $0.115 | 168,387.0 | +0.64% |
| Apr 29, 2024 | $3.31 | $3.10 | $0.205 | 192,622.0 | -0.63% |
| Apr 26, 2024 | $3.18 | $3.07 | $0.11 | 171,303.0 | +2.94% |
| Apr 25, 2024 | $3.10 | $2.96 | $0.135 | 257,454.0 | +0.66% |
| Apr 24, 2024 | $3.12 | $3.03 | $0.09 | 243,814.0 | -1.62% |
| Apr 23, 2024 | $3.25 | $3.07 | $0.18 | 210,209.0 | +0.32% |
| Apr 22, 2024 | $3.16 | $3.00 | $0.16 | 276,183.0 | +0.98% |
| 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% |
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 | 8,398,398.0 | -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% |
1.67%
0.99%
Cap:
|
Volume (24h):