Get the Stockscreener App
18.88
3.82%
-0.75
After Hours:
18.98
0.10
+0.53%
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 October 13, 2026, is $18.88.
- 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 1,952% to $18.88 now.
- The 52-week high stock price for OMER is $21.24, representing a 12.50% increase from the current share price, occurred on September 22, 2026.
- The 52-week low stock price for OMER is $4.055, indicating a -78.52% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Omeros Corp (OMER) stock in the beginning of 2025 was $9.84. The stock closed the year at $17.18, a gain of over 74.54% 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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $19.78 | $18.83 | $0.95 | 993,872.0 | -3.82% |
| Oct 12, 2026 | $20.24 | $19.47 | $0.77 | 1,065,301.0 | -1.01% |
| Oct 09, 2026 | $19.91 | $19.19 | $0.715 | 793,932.0 | +3.71% |
| Oct 08, 2026 | $19.14 | $18.41 | $0.73 | 899,922.0 | +1.97% |
| Oct 07, 2026 | $18.84 | $18.02 | $0.82 | 622,924.0 | +1.30% |
| Oct 06, 2026 | $18.99 | $18.31 | $0.68 | 1,034,975.0 | -2.06% |
| Oct 05, 2026 | $19.15 | $18.55 | $0.60 | 1,068,177.0 | +1.56% |
| Oct 02, 2026 | $18.76 | $18.21 | $0.545 | 956,393.0 | +0.76% |
| Oct 01, 2026 | $19.20 | $18.47 | $0.725 | 1,236,860.0 | -2.99% |
| Sep 30, 2026 | $19.40 | $19.02 | $0.38 | 1,365,766.0 | -1.09% |
| Sep 29, 2026 | $19.57 | $19.00 | $0.571 | 841,479.0 | -0.93% |
| Sep 28, 2026 | $20.38 | $19.38 | $1.00 | 1,026,396.0 | -3.24% |
| Sep 25, 2026 | $20.61 | $19.66 | $0.95 | 942,085.0 | -0.25% |
| Sep 24, 2026 | $20.62 | $20.11 | $0.51 | 867,148.0 | -2.94% |
| Sep 23, 2026 | $20.97 | $20.43 | $0.54 | 1,349,575.0 | -1.47% |
| Sep 22, 2026 | $21.24 | $19.30 | $1.94 | 3,958,755.0 | +13.85% |
| Sep 21, 2026 | $18.51 | $17.82 | $0.69 | 1,055,347.0 | +3.47% |
| Sep 18, 2026 | $18.69 | $17.68 | $1.02 | 2,151,356.0 | -3.14% |
| Sep 17, 2026 | $18.57 | $17.42 | $1.15 | 2,496,470.0 | +6.40% |
| Sep 16, 2026 | $17.99 | $17.14 | $0.845 | 2,108,047.0 | +0.99% |
| Sep 15, 2026 | $17.40 | $16.50 | $0.8999 | 1,655,604.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $20.24 | $18.02 | $2.22 | 8,672,356.0 | -0.84% |
| Sep, 2026 | $21.24 | $16.50 | $4.74 | 31,578,030.0 | +1.33% |
| Aug, 2026 | $19.65 | $11.90 | $7.75 | 49,188,201.0 | +58.70% |
| Jul, 2026 | $12.16 | $9.00 | $3.16 | 31,873,272.0 | +24.50% |
| 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% |
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):