Get the Stockscreener App
6.4172
6.09%
-0.3928
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 06, 2025, is $6.4172.
- 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 597.52% to $6.4172 now.
- The 52-week high stock price for OMER is $13.60, representing a 111.93% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for OMER is $3.0001, indicating a -53.25% decrease from the current share price, occurred on May 16, 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $7.08 | $6.38 | $0.70 | 420,065.0 | -5.73% |
| 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% |
| Apr 30, 2025 | $7.40 | $6.99 | $0.41 | 369,251.0 | +1.94% |
| Apr 29, 2025 | $7.48 | $7.09 | $0.39 | 307,135.0 | -0.83% |
| Apr 28, 2025 | $7.49 | $7.21 | $0.28 | 486,159.0 | -0.55% |
| Apr 25, 2025 | $7.48 | $7.10 | $0.38 | 367,571.0 | +0.14% |
| Apr 24, 2025 | $7.33 | $6.83 | $0.4964 | 352,531.0 | +4.73% |
| Apr 23, 2025 | $7.67 | $6.94 | $0.73 | 697,416.0 | -2.52% |
| Apr 22, 2025 | $7.26 | $6.79 | $0.47 | 672,289.0 | +6.72% |
| Apr 21, 2025 | $6.80 | $6.50 | $0.305 | 388,634.0 | -1.18% |
| Apr 17, 2025 | $6.88 | $6.56 | $0.314 | 423,357.0 | +0.30% |
| Apr 16, 2025 | $6.98 | $6.60 | $0.38 | 392,036.0 | -1.60% |
| Apr 15, 2025 | $7.19 | $6.65 | $0.54 | 508,160.0 | -1.72% |
| Apr 14, 2025 | $7.12 | $6.79 | $0.3349 | 778,850.0 | +3.86% |
| Apr 11, 2025 | $6.77 | $5.80 | $0.968 | 826,043.0 | +14.85% |
| Apr 10, 2025 | $6.46 | $5.80 | $0.66 | 1,419,211.0 | -9.85% |
| Apr 09, 2025 | $6.57 | $5.63 | $0.93 | 2,304,535.0 | +7.79% |
| Apr 08, 2025 | $7.24 | $6.02 | $1.22 | 1,205,199.0 | -12.55% |
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 | $6.38 | $0.99 | 1,822,319.0 | -12.65% |
| 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% |
5.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):