Get the Stockscreener App
4.18
0.97%
0.04
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 August 12, 2025, is $4.18.
- 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 354.35% to $4.18 now.
- The 52-week high stock price for OMER is $13.60, representing a 225.36% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for OMER is $2.95, indicating a -29.43% 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 |
|---|---|---|---|---|---|
| Aug 12, 2025 | $4.22 | $4.02 | $0.205 | 656,835.0 | +0.97% |
| Aug 11, 2025 | $4.19 | $3.89 | $0.30 | 845,889.0 | +1.97% |
| Aug 08, 2025 | $4.06 | $3.77 | $0.285 | 1,056,240.0 | +7.41% |
| Aug 07, 2025 | $3.91 | $3.69 | $0.214 | 498,908.0 | -2.07% |
| Aug 06, 2025 | $4.05 | $3.79 | $0.255 | 905,261.0 | -3.98% |
| Aug 05, 2025 | $4.04 | $3.60 | $0.435 | 1,314,608.0 | +8.50% |
| Aug 04, 2025 | $3.74 | $3.44 | $0.305 | 1,396,639.0 | +2.63% |
| Aug 01, 2025 | $3.83 | $3.52 | $0.31 | 1,863,023.0 | -6.72% |
| Jul 31, 2025 | $4.08 | $3.80 | $0.28 | 1,212,761.0 | +0.52% |
| Jul 30, 2025 | $4.11 | $3.81 | $0.305 | 1,403,680.0 | -3.02% |
| Jul 29, 2025 | $4.23 | $3.85 | $0.385 | 1,712,183.0 | -4.34% |
| Jul 28, 2025 | $4.45 | $3.80 | $0.65 | 5,102,661.0 | +8.36% |
| Jul 25, 2025 | $4.52 | $3.62 | $0.8973 | 5,311,184.0 | +6.69% |
| Jul 24, 2025 | $3.87 | $3.58 | $0.29 | 637,229.0 | -6.02% |
| Jul 23, 2025 | $3.85 | $3.74 | $0.115 | 412,495.0 | +2.14% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $4.22 | $3.44 | $0.79 | 9,194,238.0 | +8.01% |
| 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 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% |
0.91%
3.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):