Get the Stockscreener App
10.28
0.10%
0.010
Omeros Corp Stock (OMER) Price History
The historical daily chart and data for Omeros Corp stock (OMER), show that the latest closing stock price as of July 10, 2026, is $10.28.
- Omeros Corp all-time high stock price is $30.23, occurred on August 18, 2015.
- The lowest Omeros Corp stock price recorded was $0.92 on October 16, 2023. Since then, Omeros Corp's stock price has risen over 1,017% to $10.28 now.
- The 52-week high stock price for OMER is $17.65, representing a 71.69% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for OMER is $3.34, indicating a -67.51% decrease from the current share price, occurred on July 18, 2025.
- The closing price of Omeros Corp (OMER) stock in the beginning of 2025 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 10, 2026 | $10.35 | $9.94 | $0.41 | 1,090,257.0 | +0.10% |
| Jul 09, 2026 | $10.60 | $10.17 | $0.43 | 875,619.0 | +0.29% |
| Jul 08, 2026 | $10.69 | $10.24 | $0.445 | 1,496,035.0 | -0.87% |
| Jul 07, 2026 | $10.56 | $10.12 | $0.435 | 1,235,867.0 | -0.10% |
| Jul 06, 2026 | $10.50 | $9.25 | $1.25 | 1,745,282.0 | +11.42% |
| Jul 02, 2026 | $9.62 | $9.00 | $0.62 | 1,373,798.0 | -1.38% |
| Jul 01, 2026 | $9.73 | $9.40 | $0.33 | 1,428,953.0 | -1.05% |
| Jun 30, 2026 | $10.16 | $9.50 | $0.66 | 1,944,890.0 | -4.04% |
| Jun 29, 2026 | $9.94 | $8.52 | $1.42 | 2,743,409.0 | +14.30% |
| Jun 26, 2026 | $8.89 | $7.39 | $1.50 | 10,912,878.0 | -19.12% |
| Jun 25, 2026 | $10.83 | $10.52 | $0.31 | 1,139,917.0 | +1.32% |
| Jun 24, 2026 | $10.83 | $10.46 | $0.3731 | 1,173,254.0 | +0.95% |
| Jun 23, 2026 | $10.60 | $10.10 | $0.4982 | 1,072,217.0 | +1.45% |
| Jun 22, 2026 | $10.47 | $9.79 | $0.68 | 1,698,324.0 | +0.49% |
| Jun 18, 2026 | $10.42 | $9.75 | $0.67 | 2,631,049.0 | +6.64% |
| Jun 17, 2026 | $9.93 | $9.26 | $0.665 | 1,416,458.0 | +1.69% |
| Jun 16, 2026 | $9.88 | $8.86 | $1.02 | 2,607,363.0 | +1.61% |
| Jun 15, 2026 | $9.61 | $8.82 | $0.79 | 1,958,732.0 | +6.81% |
| Jun 12, 2026 | $10.11 | $6.70 | $3.41 | 7,773,139.0 | -14.19% |
Omeros Corp Stock (OMER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Omeros Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Omeros Corp Stock (OMER) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $10.69 | $9.00 | $1.69 | 10,336,068.0 | +8.10% |
| Jun, 2026 | $11.00 | $6.70 | $4.30 | 51,153,129.0 | -13.86% |
| May, 2026 | $15.32 | $10.55 | $4.77 | 32,489,805.0 | -24.38% |
| Apr, 2026 | $14.99 | $10.41 | $4.58 | 28,202,453.0 | +38.26% |
| Mar, 2026 | $12.13 | $9.77 | $2.36 | 18,677,490.0 | -12.37% |
| Feb, 2026 | $12.45 | $10.55 | $1.90 | 18,378,914.0 | +3.08% |
| Jan, 2026 | $17.63 | $11.45 | $6.18 | 51,801,089.0 | -31.94% |
Omeros Corp Stock (OMER) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.65 | $8.27 | $9.38 | 69,339,270.0 | +75.03% |
| Nov, 2025 | $10.00 | $6.24 | $3.76 | 32,128,388.0 | +32.20% |
| Oct, 2025 | $12.10 | $4.05 | $8.04 | 168,206,964.0 | +78.78% |
| Sep, 2025 | $4.54 | $3.94 | $0.60 | 17,993,339.0 | -1.44% |
| Aug, 2025 | $4.58 | $3.44 | $1.15 | 23,036,430.0 | +7.49% |
| Jul, 2025 | $4.52 | $2.95 | $1.57 | 29,855,284.0 | +29.00% |
| Jun, 2025 | $4.06 | $2.97 | $1.09 | 18,193,224.0 | -2.91% |
| May, 2025 | $7.37 | $2.97 | $4.40 | 29,234,188.0 | -57.96% |
| Apr, 2025 | $9.16 | $5.63 | $3.53 | 18,077,515.0 | -10.58% |
| Mar, 2025 | $9.39 | $6.99 | $2.40 | 9,958,327.0 | -2.26% |
| Feb, 2025 | $10.03 | $8.21 | $1.82 | 8,937,110.0 | -2.44% |
| Jan, 2025 | $11.26 | $8.16 | $3.10 | 10,995,617.0 | -12.75% |
Omeros Corp Stock (OMER) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.60 | $7.20 | $6.40 | 22,208,481.0 | -14.19% |
| Nov, 2024 | $12.49 | $4.01 | $8.48 | 32,573,787.0 | +180.94% |
| Oct, 2024 | $4.36 | $3.75 | $0.61 | 4,610,517.0 | +1.76% |
| 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% |
2.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):