Get the Stockscreener App
10.31
0.68%
0.07
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 December 20, 2024, is $10.31.
- 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 1,021% to $10.31 now.
- The 52-week high stock price for OMER is $13.60, representing a 31.91% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for OMER is $2.612, indicating a -74.67% decrease from the current share price, occurred on April 02, 2024.
- The closing price of Omeros Corporation (OMER) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $12.83 | $10.08 | $2.75 | 2,428,842.0 | +0.68% |
| Dec 19, 2024 | $13.60 | $9.70 | $3.90 | 5,986,218.0 | +37.27% |
| Dec 18, 2024 | $8.02 | $7.20 | $0.82 | 826,330.0 | -5.33% |
| Dec 17, 2024 | $8.10 | $7.36 | $0.74 | 565,771.0 | +3.82% |
| Dec 16, 2024 | $7.94 | $7.33 | $0.61 | 559,383.0 | -0.52% |
| Dec 13, 2024 | $8.48 | $7.55 | $0.93 | 1,096,373.0 | -10.13% |
| Dec 12, 2024 | $9.29 | $8.30 | $0.9899 | 1,021,885.0 | -5.77% |
| Dec 11, 2024 | $10.67 | $8.91 | $1.76 | 1,048,986.0 | -14.52% |
| Dec 10, 2024 | $11.59 | $10.51 | $1.08 | 570,320.0 | -7.38% |
| Dec 09, 2024 | $12.12 | $11.26 | $0.86 | 314,538.0 | -1.98% |
| Dec 06, 2024 | $12.65 | $11.06 | $1.59 | 959,903.0 | +4.59% |
| Dec 05, 2024 | $11.79 | $10.99 | $0.80 | 396,213.0 | -4.97% |
| Dec 04, 2024 | $11.71 | $10.86 | $0.85 | 480,374.0 | +5.61% |
| Dec 03, 2024 | $12.24 | $10.62 | $1.62 | 854,474.0 | -7.45% |
| Dec 02, 2024 | $12.11 | $11.03 | $1.07 | 850,662.0 | +5.29% |
| Nov 29, 2024 | $11.98 | $11.01 | $0.97 | 686,928.0 | -4.70% |
| Nov 27, 2024 | $12.26 | $11.27 | $0.985 | 1,034,017.0 | -1.98% |
| Nov 26, 2024 | $12.49 | $11.26 | $1.23 | 1,593,555.0 | +3.05% |
| Nov 25, 2024 | $11.82 | $10.34 | $1.48 | 2,096,860.0 | +8.07% |
| Nov 22, 2024 | $10.99 | $7.46 | $3.53 | 4,059,597.0 | +41.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.60 | $7.20 | $6.40 | 20,389,114.0 | -9.16% |
| 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% |
Omeros Corporation Stock (OMER) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.39 | $1.74 | $1.66 | 16,275,652.0 | +5.61% |
| Nov, 2022 | $3.59 | $1.97 | $1.62 | 10,353,847.0 | -35.35% |
| Oct, 2022 | $4.00 | $2.97 | $1.03 | 6,668,954.0 | +5.08% |
| Sep, 2022 | $5.60 | $3.12 | $2.48 | 11,176,749.0 | -21.84% |
| Aug, 2022 | $7.75 | $3.66 | $4.09 | 16,115,652.0 | -19.08% |
| Jul, 2022 | $5.27 | $2.96 | $2.31 | 37,042,495.0 | +81.09% |
| Jun, 2022 | $3.21 | $1.85 | $1.35 | 33,537,769.0 | +10.89% |
| May, 2022 | $3.67 | $2.40 | $1.27 | 23,812,349.0 | -28.53% |
| Apr, 2022 | $6.41 | $3.45 | $2.96 | 12,093,420.0 | -42.26% |
| Mar, 2022 | $7.46 | $5.47 | $1.99 | 12,517,607.0 | -16.53% |
| Feb, 2022 | $7.25 | $5.84 | $1.41 | 9,872,149.0 | +20.00% |
| Jan, 2022 | $7.13 | $4.65 | $2.48 | 14,283,503.0 | -6.69% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):