Get the Stockscreener App
3.09
6.93%
-0.23
After Hours:
3.09
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 May 30, 2025, is $3.09.
- 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 235.87% to $3.09 now.
- The 52-week high stock price for OMER is $13.60, representing a 340.13% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for OMER is $2.97, indicating a -3.88% decrease from the current share price, occurred on May 16, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $3.28 | $3.05 | $0.23 | 622,943.0 | -6.93% |
| May 29, 2025 | $3.34 | $3.07 | $0.27 | 655,586.0 | +5.73% |
| May 28, 2025 | $3.17 | $3.00 | $0.17 | 1,075,511.0 | -0.95% |
| May 27, 2025 | $3.34 | $3.07 | $0.27 | 672,372.0 | +0.32% |
| May 23, 2025 | $3.19 | $3.05 | $0.14 | 569,655.0 | -1.86% |
| May 22, 2025 | $3.29 | $3.03 | $0.2554 | 867,387.0 | +3.54% |
| May 21, 2025 | $3.27 | $3.06 | $0.21 | 996,892.0 | -5.47% |
| May 20, 2025 | $3.41 | $3.11 | $0.30 | 1,246,500.0 | -0.90% |
| May 19, 2025 | $3.36 | $3.09 | $0.2699 | 2,093,206.0 | +3.27% |
| May 16, 2025 | $3.93 | $2.97 | $0.9613 | 3,000,319.0 | -18.61% |
| May 15, 2025 | $4.16 | $3.76 | $0.3949 | 1,561,894.0 | +0.51% |
| May 14, 2025 | $4.44 | $3.91 | $0.53 | 1,675,191.0 | -11.29% |
| May 13, 2025 | $4.70 | $4.00 | $0.70 | 3,281,672.0 | +16.73% |
| May 12, 2025 | $5.90 | $3.79 | $2.11 | 7,415,885.0 | -38.59% |
| May 09, 2025 | $6.47 | $6.15 | $0.32 | 521,705.0 | -2.06% |
| May 08, 2025 | $6.58 | $6.23 | $0.3451 | 399,759.0 | -0.63% |
| May 07, 2025 | $6.50 | $6.27 | $0.23 | 374,402.0 | +0.16% |
| May 06, 2025 | $7.08 | $6.26 | $0.815 | 801,055.0 | -6.90% |
| May 05, 2025 | $7.14 | $6.79 | $0.355 | 458,285.0 | -5.02% |
| May 02, 2025 | $7.28 | $6.96 | $0.32 | 401,341.0 | +2.14% |
| May 01, 2025 | $7.37 | $6.97 | $0.40 | 542,628.0 | -4.49% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $7.37 | $2.97 | $4.40 | 29,857,131.0 | -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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):