Get the Stockscreener App
5.22
1.14%
-0.06
After Hours:
5.46
0.24
+4.60%
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 July 26, 2024, is $5.22.
- 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 467.39% to $5.22 now.
- The 52-week high stock price for OMER is $5.68, representing a 8.81% increase from the current share price, occurred on July 24, 2024.
- The 52-week low stock price for OMER is $0.92, indicating a -82.38% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $5.41 | $5.09 | $0.3211 | 239,748.0 | -1.14% |
| Jul 25, 2024 | $5.55 | $5.26 | $0.295 | 263,590.0 | -3.12% |
| Jul 24, 2024 | $5.68 | $5.20 | $0.48 | 564,976.0 | -0.37% |
| Jul 23, 2024 | $5.50 | $5.02 | $0.48 | 538,065.0 | +7.25% |
| Jul 22, 2024 | $5.16 | $4.79 | $0.365 | 267,791.0 | +4.51% |
| Jul 19, 2024 | $5.10 | $4.84 | $0.26 | 347,529.0 | +0.00% |
| Jul 18, 2024 | $5.29 | $4.71 | $0.5755 | 455,869.0 | -6.15% |
| Jul 17, 2024 | $5.20 | $4.74 | $0.46 | 581,182.0 | +2.06% |
| Jul 16, 2024 | $5.10 | $4.41 | $0.69 | 456,772.0 | +14.75% |
| Jul 15, 2024 | $4.60 | $4.28 | $0.32 | 446,431.0 | +3.98% |
| Jul 12, 2024 | $4.49 | $4.18 | $0.31 | 310,295.0 | +0.47% |
| Jul 11, 2024 | $4.28 | $4.03 | $0.25 | 359,486.0 | +4.94% |
| Jul 10, 2024 | $4.14 | $3.90 | $0.235 | 411,918.0 | +3.85% |
| Jul 09, 2024 | $4.00 | $3.87 | $0.135 | 200,782.0 | +0.26% |
| Jul 08, 2024 | $3.97 | $3.84 | $0.126 | 147,294.0 | +0.65% |
| Jul 05, 2024 | $3.97 | $3.83 | $0.14 | 104,033.0 | -0.39% |
| Jul 03, 2024 | $3.96 | $3.83 | $0.13 | 66,864.0 | +0.78% |
| Jul 02, 2024 | $3.96 | $3.85 | $0.115 | 127,186.0 | -2.53% |
| Jul 01, 2024 | $4.05 | $3.90 | $0.1488 | 200,116.0 | -2.71% |
| Jun 28, 2024 | $4.10 | $3.90 | $0.1994 | 680,323.0 | +2.78% |
| Jun 27, 2024 | $3.95 | $3.75 | $0.20 | 123,601.0 | +3.40% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $5.68 | $3.83 | $1.85 | 6,329,675.0 | +28.57% |
| 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% |
1.17%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):