Get the Stockscreener App
3.795
1.34%
0.055
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 23, 2025, is $3.795.
- 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 312.50% to $3.795 now.
- The 52-week high stock price for OMER is $13.60, representing a 258.37% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for OMER is $2.95, indicating a -22.27% decrease from the current share price, occurred on July 01, 2025.
- The closing price of Omeros Corporation (OMER) stock in the beginning of 2024 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 23, 2025 | $3.91 | $3.64 | $0.2699 | 76,802.0 | +1.47% |
| Jul 22, 2025 | $3.79 | $3.58 | $0.21 | 758,748.0 | +2.75% |
| Jul 21, 2025 | $3.81 | $3.37 | $0.44 | 1,232,643.0 | +8.33% |
| Jul 18, 2025 | $3.63 | $3.34 | $0.29 | 681,132.0 | -3.45% |
| Jul 17, 2025 | $3.69 | $3.40 | $0.28 | 1,001,749.0 | -0.85% |
| Jul 16, 2025 | $3.70 | $3.42 | $0.28 | 802,057.0 | -2.77% |
| Jul 15, 2025 | $4.02 | $3.60 | $0.42 | 959,886.0 | -8.14% |
| Jul 14, 2025 | $3.98 | $3.64 | $0.335 | 1,003,355.0 | +7.67% |
| Jul 11, 2025 | $3.79 | $3.44 | $0.35 | 954,228.0 | +5.49% |
| Jul 10, 2025 | $3.48 | $3.36 | $0.1182 | 784,098.0 | +2.37% |
| Jul 09, 2025 | $3.45 | $3.14 | $0.3133 | 1,199,462.0 | +7.99% |
| Jul 08, 2025 | $3.19 | $3.06 | $0.125 | 647,127.0 | +1.62% |
| Jul 07, 2025 | $3.17 | $3.00 | $0.17 | 780,121.0 | -3.75% |
| Jul 03, 2025 | $3.21 | $3.04 | $0.17 | 536,692.0 | +3.56% |
| Jul 02, 2025 | $3.25 | $2.96 | $0.29 | 1,357,364.0 | +4.04% |
| Jul 01, 2025 | $3.20 | $2.95 | $0.25 | 1,364,429.0 | -1.00% |
| Jun 30, 2025 | $3.20 | $2.98 | $0.225 | 1,236,728.0 | -6.25% |
| Jun 27, 2025 | $3.42 | $3.17 | $0.25 | 1,695,129.0 | -3.61% |
| Jun 26, 2025 | $3.51 | $3.26 | $0.25 | 859,896.0 | -5.14% |
| Jun 25, 2025 | $3.60 | $3.24 | $0.356 | 854,985.0 | +3.55% |
| Jun 24, 2025 | $3.49 | $3.18 | $0.31 | 1,319,885.0 | +5.96% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $4.02 | $2.95 | $1.07 | 14,139,893.0 | +26.50% |
| 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% |
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% |
4.56%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):