Get the Stockscreener App
3.65
5.49%
0.19
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 July 11, 2025, is $3.65.
- 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 296.74% to $3.65 now.
- The 52-week high stock price for OMER is $13.60, representing a 272.60% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for OMER is $2.97, indicating a -18.63% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $3.79 | $3.44 | $0.35 | 954,228.0 | +5.49% |
| Jul 10, 2025 | $3.48 | $3.36 | $0.1182 | 784,098.0 | +2.37% |
| Jul 09, 2025 | $3.45 | $3.14 | $0.3133 | 1,199,462.0 | +7.99% |
| Jul 08, 2025 | $3.19 | $3.06 | $0.125 | 647,127.0 | +1.62% |
| Jul 07, 2025 | $3.17 | $3.00 | $0.17 | 780,121.0 | -3.75% |
| Jul 03, 2025 | $3.21 | $3.04 | $0.17 | 536,692.0 | +3.56% |
| Jul 02, 2025 | $3.25 | $2.96 | $0.29 | 1,357,364.0 | +4.04% |
| Jul 01, 2025 | $3.20 | $2.95 | $0.25 | 1,364,429.0 | -1.00% |
| Jun 30, 2025 | $3.20 | $2.98 | $0.225 | 1,236,728.0 | -6.25% |
| Jun 27, 2025 | $3.42 | $3.17 | $0.25 | 1,695,129.0 | -3.61% |
| Jun 26, 2025 | $3.51 | $3.26 | $0.25 | 859,896.0 | -5.14% |
| Jun 25, 2025 | $3.60 | $3.24 | $0.356 | 854,985.0 | +3.55% |
| Jun 24, 2025 | $3.49 | $3.18 | $0.31 | 1,319,885.0 | +5.96% |
| Jun 23, 2025 | $3.28 | $3.10 | $0.175 | 547,404.0 | -0.62% |
| Jun 20, 2025 | $3.30 | $3.12 | $0.18 | 1,231,890.0 | -0.31% |
| Jun 18, 2025 | $3.38 | $3.15 | $0.23 | 568,268.0 | +0.31% |
| Jun 17, 2025 | $3.43 | $3.19 | $0.24 | 737,951.0 | -4.75% |
| Jun 16, 2025 | $3.45 | $3.28 | $0.17 | 680,673.0 | -0.88% |
| Jun 13, 2025 | $3.53 | $3.35 | $0.18 | 695,156.0 | -4.23% |
| Jun 12, 2025 | $3.75 | $3.47 | $0.28 | 650,004.0 | -1.93% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $3.79 | $2.95 | $0.84 | 8,577,749.0 | +21.67% |
| 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% |
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% |
2.10%
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):