3.77
price down icon0.53%   -0.02
 
loading

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 October 04, 2024, is $3.77.
  • 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 309.78% to $3.77 now.
  • The 52-week high stock price for OMER is $5.68, representing a 50.66% increase from the current share price, occurred on July 24, 2024.
  • The 52-week low stock price for OMER is $0.92, indicating a -75.60% 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:
Date High Low High - Low Volume % Change
Oct 04, 2024 $3.91 $3.75 $0.16 245,561.0 -0.53%
Oct 03, 2024 $4.05 $3.79 $0.265 208,662.0 -5.72%
Oct 02, 2024 $4.04 $3.78 $0.265 247,934.0 +5.24%
Oct 01, 2024 $3.94 $3.76 $0.175 281,502.0 -3.78%
Sep 30, 2024 $3.99 $3.84 $0.15 295,035.0 +1.28%
Sep 27, 2024 $4.02 $3.85 $0.165 137,990.0 +0.00%
Sep 26, 2024 $4.01 $3.83 $0.18 254,090.0 +2.89%
Sep 25, 2024 $3.99 $3.78 $0.21 158,403.0 -2.31%
Sep 24, 2024 $4.02 $3.73 $0.29 192,160.0 +3.45%
Sep 23, 2024 $3.95 $3.77 $0.18 133,725.0 -3.83%
Sep 20, 2024 $4.02 $3.86 $0.16 441,607.0 -2.73%
Sep 19, 2024 $4.39 $3.95 $0.44 475,434.0 +2.54%
Sep 18, 2024 $4.06 $3.88 $0.18 236,985.0 -1.75%
Sep 17, 2024 $4.05 $3.89 $0.16 246,825.0 +2.56%
Sep 16, 2024 $4.02 $3.83 $0.19 150,872.0 -1.02%
Sep 13, 2024 $3.96 $3.74 $0.22 259,086.0 +5.35%
Sep 12, 2024 $3.86 $3.65 $0.21 167,886.0 +1.63%
Sep 11, 2024 $3.73 $3.56 $0.17 229,573.0 +1.10%
Sep 10, 2024 $3.71 $3.55 $0.16 234,327.0 +2.82%
Sep 09, 2024 $3.81 $3.54 $0.27 382,795.0 -2.75%
Sep 06, 2024 $4.00 $3.63 $0.37 373,991.0 -8.08%
Sep 05, 2024 $4.11 $3.86 $0.25 291,841.0 -1.98%

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
Oct, 2024 $4.05 $3.75 $0.305 1,229,220.0 -5.04%
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%

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%
$23.49
price up icon 0.38%
$355.93
price up icon 1.67%
$60.20
price down icon 1.42%
$246.04
price up icon 5.31%
$122.68
price up icon 2.40%
$529.95
price down icon 2.40%
Cap:     |  Volume (24h):