Get the Stockscreener App
7.36
8.11%
-0.65
After Hours:
7.40
0.04
+0.54%
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 April 03, 2025, is $7.36.
- 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 700.00% to $7.36 now.
- The 52-week high stock price for OMER is $13.60, representing a 84.78% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for OMER is $2.965, indicating a -59.71% decrease from the current share price, occurred on April 25, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $7.69 | $6.92 | $0.77 | 1,189,299.0 | -8.11% |
| Apr 02, 2025 | $8.74 | $7.69 | $1.05 | 1,560,919.0 | +1.26% |
| Apr 01, 2025 | $9.16 | $7.71 | $1.45 | 1,877,015.0 | -3.77% |
| Mar 31, 2025 | $8.53 | $8.09 | $0.44 | 766,658.0 | -2.95% |
| Mar 28, 2025 | $8.95 | $8.41 | $0.54 | 389,482.0 | -5.04% |
| Mar 27, 2025 | $9.13 | $8.31 | $0.82 | 664,907.0 | +4.69% |
| Mar 26, 2025 | $9.29 | $8.50 | $0.785 | 531,767.0 | -6.99% |
| Mar 25, 2025 | $9.19 | $8.89 | $0.30 | 230,718.0 | +1.55% |
| Mar 24, 2025 | $9.32 | $8.82 | $0.50 | 343,884.0 | -0.88% |
| Mar 21, 2025 | $9.39 | $8.97 | $0.42 | 900,117.0 | +0.00% |
| Mar 20, 2025 | $9.16 | $8.72 | $0.44 | 415,446.0 | +1.34% |
| Mar 19, 2025 | $9.16 | $8.72 | $0.435 | 433,986.0 | +0.67% |
| Mar 18, 2025 | $8.93 | $8.39 | $0.5376 | 431,507.0 | +4.69% |
| Mar 17, 2025 | $8.68 | $8.32 | $0.3599 | 320,890.0 | +1.19% |
| Mar 14, 2025 | $8.54 | $7.93 | $0.605 | 363,977.0 | +7.12% |
| Mar 13, 2025 | $8.09 | $7.67 | $0.42 | 492,500.0 | -1.87% |
| Mar 12, 2025 | $8.02 | $7.42 | $0.60 | 426,816.0 | +8.39% |
| Mar 11, 2025 | $7.46 | $6.99 | $0.465 | 465,916.0 | +4.97% |
| Mar 10, 2025 | $7.57 | $7.00 | $0.57 | 548,179.0 | -8.09% |
| Mar 07, 2025 | $7.75 | $7.26 | $0.485 | 657,068.0 | +2.47% |
| Mar 06, 2025 | $8.29 | $7.47 | $0.8185 | 552,673.0 | -10.59% |
| Mar 05, 2025 | $8.39 | $7.81 | $0.58 | 358,990.0 | +4.76% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $9.16 | $6.92 | $2.24 | 5,816,532.0 | -10.46% |
| 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% |
1.23%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):