Get the Stockscreener App
9.64
1.69%
0.16
After Hours:
9.55
-0.09
-0.93%
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 June 17, 2026, is $9.64.
- 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 947.83% to $9.64 now.
- The 52-week high stock price for OMER is $17.65, representing a 83.09% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for OMER is $2.95, indicating a -69.40% decrease from the current share price, occurred on July 01, 2025.
- The closing price of Omeros Corp (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 |
|---|---|---|---|---|---|
| Jun 17, 2026 | $9.93 | $9.26 | $0.665 | 1,416,458.0 | +1.69% |
| Jun 16, 2026 | $9.88 | $8.86 | $1.02 | 2,607,363.0 | +1.61% |
| Jun 15, 2026 | $9.61 | $8.82 | $0.79 | 1,958,732.0 | +6.81% |
| Jun 12, 2026 | $10.11 | $6.70 | $3.41 | 7,773,139.0 | -14.19% |
| Jun 11, 2026 | $10.48 | $10.02 | $0.46 | 1,093,532.0 | -0.20% |
| Jun 10, 2026 | $10.45 | $9.87 | $0.5797 | 1,371,674.0 | +2.31% |
| Jun 09, 2026 | $10.04 | $9.55 | $0.49 | 1,543,789.0 | +1.22% |
| Jun 08, 2026 | $10.10 | $9.63 | $0.47 | 1,406,323.0 | +0.61% |
| Jun 05, 2026 | $10.26 | $9.75 | $0.505 | 1,714,080.0 | -4.49% |
| Jun 04, 2026 | $10.80 | $10.10 | $0.70 | 1,405,221.0 | +0.89% |
| Jun 03, 2026 | $10.22 | $9.86 | $0.365 | 1,848,198.0 | -0.97% |
| Jun 02, 2026 | $10.65 | $10.21 | $0.44 | 2,438,673.0 | -4.29% |
| Jun 01, 2026 | $11.00 | $10.61 | $0.39 | 1,260,009.0 | -2.90% |
| May 29, 2026 | $11.12 | $10.77 | $0.355 | 2,595,490.0 | -0.99% |
| May 28, 2026 | $11.21 | $10.58 | $0.63 | 1,192,894.0 | +0.72% |
| May 27, 2026 | $12.02 | $10.55 | $1.47 | 4,355,400.0 | -4.98% |
| May 26, 2026 | $12.00 | $11.46 | $0.5353 | 1,168,357.0 | +1.66% |
| May 22, 2026 | $11.97 | $11.46 | $0.515 | 1,523,591.0 | -4.18% |
| May 21, 2026 | $12.55 | $11.92 | $0.63 | 1,092,801.0 | -3.39% |
| May 20, 2026 | $12.55 | $12.00 | $0.55 | 1,052,052.0 | +3.43% |
| May 19, 2026 | $11.98 | $11.41 | $0.57 | 1,372,757.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $11.00 | $6.70 | $4.30 | 29,253,649.0 | -12.68% |
| 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% |
2.60%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):