Get the Stockscreener App
4.40
3.53%
0.15
After Hours:
4.40
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 November 05, 2024, is $4.40.
- 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 378.26% to $4.40 now.
- The 52-week high stock price for OMER is $5.68, representing a 29.09% increase from the current share price, occurred on July 24, 2024.
- The 52-week low stock price for OMER is $1.13, indicating a -74.32% decrease from the current share price, occurred on November 10, 2023.
- 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $4.42 | $4.22 | $0.205 | 310,214.0 | +3.53% |
| Nov 04, 2024 | $4.27 | $4.01 | $0.26 | 264,661.0 | +4.17% |
| Nov 01, 2024 | $4.17 | $4.04 | $0.13 | 173,041.0 | +0.99% |
| Oct 31, 2024 | $4.22 | $4.01 | $0.21 | 229,190.0 | -4.27% |
| Oct 30, 2024 | $4.33 | $4.20 | $0.1277 | 189,161.0 | -1.63% |
| Oct 29, 2024 | $4.29 | $4.18 | $0.11 | 194,630.0 | +0.70% |
| Oct 28, 2024 | $4.36 | $4.20 | $0.16 | 188,623.0 | +1.67% |
| Oct 25, 2024 | $4.33 | $4.15 | $0.18 | 185,823.0 | -1.18% |
| Oct 24, 2024 | $4.29 | $4.09 | $0.1966 | 243,671.0 | +2.66% |
| Oct 23, 2024 | $4.25 | $4.00 | $0.245 | 176,571.0 | -2.59% |
| Oct 22, 2024 | $4.28 | $4.06 | $0.22 | 173,531.0 | +3.41% |
| Oct 21, 2024 | $4.18 | $4.05 | $0.13 | 163,953.0 | -1.20% |
| Oct 18, 2024 | $4.21 | $4.06 | $0.15 | 151,848.0 | +0.24% |
| Oct 17, 2024 | $4.19 | $4.08 | $0.11 | 110,975.0 | +0.00% |
| Oct 16, 2024 | $4.24 | $4.06 | $0.18 | 249,766.0 | +0.73% |
| Oct 15, 2024 | $4.12 | $3.96 | $0.16 | 217,777.0 | +3.53% |
| Oct 14, 2024 | $4.01 | $3.86 | $0.15 | 162,975.0 | +1.28% |
| Oct 11, 2024 | $3.96 | $3.79 | $0.17 | 198,522.0 | +2.89% |
| Oct 10, 2024 | $3.92 | $3.75 | $0.17 | 181,721.0 | -0.52% |
| Oct 09, 2024 | $3.97 | $3.75 | $0.22 | 284,569.0 | -1.54% |
| Oct 08, 2024 | $3.92 | $3.78 | $0.145 | 174,662.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $4.42 | $4.01 | $0.415 | 1,058,130.0 | +8.91% |
| 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% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):