Get the Stockscreener App
11.44
1.87%
0.21
Pre-market:
11.41
-0.03
-0.26%
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 February 12, 2026, is $11.44.
- 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 1,143% to $11.44 now.
- The 52-week high stock price for OMER is $17.65, representing a 54.28% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for OMER is $2.95, indicating a -74.21% decrease from the current share price, occurred on July 01, 2025.
- The closing price of Omeros Corporation (OMER) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $11.54 | $11.05 | $0.485 | 652,132.0 | +1.87% |
| Feb 11, 2026 | $11.45 | $11.00 | $0.45 | 843,805.0 | +0.54% |
| Feb 10, 2026 | $11.46 | $11.12 | $0.34 | 524,968.0 | -1.15% |
| Feb 09, 2026 | $11.45 | $11.01 | $0.435 | 628,697.0 | +0.62% |
| Feb 06, 2026 | $11.41 | $10.89 | $0.52 | 1,248,720.0 | +4.56% |
| Feb 05, 2026 | $11.76 | $10.55 | $1.21 | 1,807,342.0 | -6.69% |
| Feb 04, 2026 | $11.96 | $11.30 | $0.66 | 1,385,927.0 | -2.62% |
| Feb 03, 2026 | $12.18 | $11.61 | $0.57 | 1,125,627.0 | +0.85% |
| Feb 02, 2026 | $11.88 | $11.44 | $0.45 | 1,170,321.0 | +0.26% |
| Jan 30, 2026 | $12.17 | $11.61 | $0.56 | 1,351,573.0 | -2.18% |
| Jan 29, 2026 | $12.08 | $11.66 | $0.42 | 832,570.0 | +1.19% |
| Jan 28, 2026 | $12.64 | $11.76 | $0.88 | 1,350,554.0 | -6.79% |
| Jan 27, 2026 | $12.68 | $11.45 | $1.23 | 1,588,237.0 | +9.89% |
| Jan 26, 2026 | $11.82 | $11.52 | $0.305 | 1,468,073.0 | -3.35% |
| Jan 23, 2026 | $12.21 | $11.88 | $0.335 | 1,154,637.0 | -1.81% |
| Jan 22, 2026 | $12.50 | $11.99 | $0.51 | 2,064,432.0 | +0.58% |
| Jan 21, 2026 | $12.60 | $11.69 | $0.91 | 2,223,181.0 | -1.47% |
| Jan 20, 2026 | $12.47 | $11.52 | $0.9499 | 2,265,316.0 | +2.08% |
| Jan 16, 2026 | $12.21 | $11.71 | $0.50 | 2,669,819.0 | -1.64% |
| Jan 15, 2026 | $12.93 | $11.92 | $1.01 | 2,458,166.0 | -6.65% |
| Jan 14, 2026 | $13.26 | $12.53 | $0.73 | 1,870,069.0 | +3.65% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $12.18 | $10.55 | $1.63 | 10,039,671.0 | -2.14% |
| Jan, 2026 | $17.63 | $11.45 | $6.18 | 51,801,089.0 | -31.94% |
Omeros Corporation Stock (OMER) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.65 | $8.27 | $9.38 | 69,339,270.0 | +75.03% |
| Nov, 2025 | $10.00 | $6.24 | $3.76 | 32,128,388.0 | +32.20% |
| Oct, 2025 | $12.10 | $4.05 | $8.04 | 168,206,964.0 | +78.78% |
| Sep, 2025 | $4.54 | $3.94 | $0.60 | 17,993,339.0 | -1.44% |
| Aug, 2025 | $4.58 | $3.44 | $1.15 | 23,036,430.0 | +7.49% |
| 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% |
1.24%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):