Get the Stockscreener App
11.12
1.55%
0.17
Pre-market:
11.12
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 March 19, 2026, is $11.12.
- 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 1,109% to $11.12 now.
- The 52-week high stock price for OMER is $17.65, representing a 58.72% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for OMER is $2.95, indicating a -73.47% decrease from the current share price, occurred on July 01, 2025.
- The closing price of Omeros Corporation (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 |
|---|---|---|---|---|---|
| Mar 19, 2026 | $11.27 | $10.66 | $0.61 | 643,040.0 | +1.55% |
| Mar 18, 2026 | $11.18 | $10.75 | $0.43 | 778,408.0 | -2.84% |
| Mar 17, 2026 | $11.38 | $11.01 | $0.375 | 629,720.0 | +1.17% |
| Mar 16, 2026 | $11.40 | $11.09 | $0.31 | 489,397.0 | -0.45% |
| Mar 13, 2026 | $11.71 | $11.12 | $0.59 | 747,824.0 | -2.01% |
| Mar 12, 2026 | $11.74 | $11.28 | $0.46 | 720,590.0 | -4.27% |
| Mar 11, 2026 | $11.98 | $11.51 | $0.47 | 547,067.0 | +1.88% |
| Mar 10, 2026 | $11.93 | $11.22 | $0.71 | 814,287.0 | +3.72% |
| Mar 09, 2026 | $11.64 | $11.15 | $0.485 | 1,019,011.0 | -2.17% |
| Mar 06, 2026 | $11.66 | $11.15 | $0.51 | 620,842.0 | +0.44% |
| Mar 05, 2026 | $11.69 | $11.33 | $0.36 | 884,688.0 | -0.86% |
| Mar 04, 2026 | $11.88 | $11.37 | $0.51 | 878,360.0 | -0.43% |
| Mar 03, 2026 | $11.76 | $11.22 | $0.54 | 707,984.0 | -2.84% |
| Mar 02, 2026 | $12.13 | $11.67 | $0.46 | 891,952.0 | -0.58% |
| Feb 27, 2026 | $12.07 | $11.37 | $0.705 | 1,203,433.0 | +4.33% |
| Feb 26, 2026 | $11.58 | $11.28 | $0.30 | 537,185.0 | +1.49% |
| Feb 25, 2026 | $11.78 | $11.31 | $0.47 | 633,466.0 | -1.47% |
| Feb 24, 2026 | $11.83 | $11.36 | $0.47 | 864,949.0 | +0.96% |
| Feb 23, 2026 | $12.13 | $11.09 | $1.04 | 1,438,613.0 | -4.98% |
| Feb 20, 2026 | $12.22 | $11.73 | $0.49 | 1,001,656.0 | +0.25% |
| Feb 19, 2026 | $12.15 | $11.62 | $0.53 | 728,403.0 | +2.21% |
| Feb 18, 2026 | $12.24 | $11.66 | $0.58 | 839,910.0 | -1.51% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $12.13 | $10.66 | $1.47 | 11,016,210.0 | -7.72% |
| 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 Corporation 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 Corporation 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% |
1.20%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):