Get the Stockscreener App
9.18
4.47%
-0.43
After Hours:
9.18
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 February 21, 2025, is $9.18.
- 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 897.83% to $9.18 now.
- The 52-week high stock price for OMER is $13.60, representing a 48.15% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for OMER is $2.612, indicating a -71.55% decrease from the current share price, occurred on April 02, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $10.03 | $9.18 | $0.85 | 567,439.0 | -4.47% |
| Feb 20, 2025 | $10.02 | $9.40 | $0.615 | 716,790.0 | +3.89% |
| Feb 19, 2025 | $9.63 | $9.15 | $0.48 | 359,863.0 | -0.96% |
| Feb 18, 2025 | $9.40 | $9.06 | $0.34 | 401,557.0 | +1.74% |
| Feb 14, 2025 | $9.43 | $9.08 | $0.3475 | 420,289.0 | +0.66% |
| Feb 13, 2025 | $9.20 | $8.54 | $0.66 | 418,198.0 | +6.79% |
| Feb 12, 2025 | $8.87 | $8.45 | $0.4199 | 372,297.0 | -2.06% |
| Feb 11, 2025 | $8.76 | $8.25 | $0.51 | 485,841.0 | +0.93% |
| Feb 10, 2025 | $9.18 | $8.58 | $0.595 | 366,939.0 | -0.12% |
| Feb 07, 2025 | $9.19 | $8.63 | $0.56 | 372,157.0 | -4.74% |
| Feb 06, 2025 | $9.29 | $8.82 | $0.465 | 249,536.0 | -1.20% |
| Feb 05, 2025 | $9.32 | $8.94 | $0.38 | 375,162.0 | +0.66% |
| Feb 04, 2025 | $9.17 | $8.40 | $0.77 | 638,891.0 | +8.30% |
| Feb 03, 2025 | $8.55 | $8.28 | $0.27 | 314,238.0 | -2.20% |
| Jan 31, 2025 | $8.90 | $8.54 | $0.3643 | 319,580.0 | -2.49% |
| Jan 30, 2025 | $9.08 | $8.65 | $0.43 | 289,118.0 | +1.96% |
| Jan 29, 2025 | $8.94 | $8.52 | $0.42 | 295,232.0 | -3.24% |
| Jan 28, 2025 | $9.16 | $8.75 | $0.4085 | 408,099.0 | -0.39% |
| Jan 27, 2025 | $9.01 | $8.16 | $0.85 | 518,553.0 | +7.47% |
| Jan 24, 2025 | $9.09 | $8.26 | $0.83 | 685,511.0 | -7.10% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $10.03 | $8.25 | $1.78 | 6,626,636.0 | +6.50% |
| 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% |
0.27%
3.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):