Get the Stockscreener App
9.79
4.77%
-0.49
Omeros Corp Stock (OMER) Price History
The historical daily chart and data for Omeros Corp stock (OMER), show that the latest closing stock price as of July 24, 2026, is $9.79.
- Omeros Corp all-time high stock price is $30.23, occurred on August 18, 2015.
- The lowest Omeros Corp stock price recorded was $0.92 on October 16, 2023. Since then, Omeros Corp's stock price has risen over 964.13% to $9.79 now.
- The 52-week high stock price for OMER is $17.65, representing a 80.29% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for OMER is $3.435, indicating a -64.91% decrease from the current share price, occurred on August 04, 2025.
- The closing price of Omeros Corp (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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $10.29 | $9.77 | $0.52 | 796,670.0 | -4.77% |
| Jul 23, 2026 | $10.36 | $9.60 | $0.76 | 1,544,402.0 | +4.47% |
| Jul 22, 2026 | $9.91 | $9.43 | $0.485 | 1,229,787.0 | +3.25% |
| Jul 21, 2026 | $9.86 | $9.34 | $0.5185 | 1,016,519.0 | -1.04% |
| Jul 20, 2026 | $9.82 | $9.37 | $0.45 | 1,045,584.0 | -0.62% |
| Jul 17, 2026 | $9.91 | $9.12 | $0.795 | 1,194,968.0 | +5.10% |
| Jul 16, 2026 | $10.33 | $9.16 | $1.17 | 2,196,665.0 | -11.09% |
| Jul 15, 2026 | $10.66 | $10.33 | $0.33 | 1,134,961.0 | -1.24% |
| Jul 14, 2026 | $10.70 | $9.97 | $0.725 | 1,352,886.0 | +4.90% |
| Jul 13, 2026 | $10.22 | $9.94 | $0.28 | 1,220,291.0 | -2.63% |
| Jul 10, 2026 | $10.35 | $9.94 | $0.41 | 1,090,257.0 | +0.10% |
| Jul 09, 2026 | $10.60 | $10.17 | $0.43 | 875,619.0 | +0.29% |
| Jul 08, 2026 | $10.69 | $10.24 | $0.445 | 1,496,035.0 | -0.87% |
| Jul 07, 2026 | $10.56 | $10.12 | $0.435 | 1,235,867.0 | -0.10% |
| Jul 06, 2026 | $10.50 | $9.25 | $1.25 | 1,745,282.0 | +11.42% |
| Jul 02, 2026 | $9.62 | $9.00 | $0.62 | 1,373,798.0 | -1.38% |
| Jul 01, 2026 | $9.73 | $9.40 | $0.33 | 1,428,953.0 | -1.05% |
| Jun 30, 2026 | $10.16 | $9.50 | $0.66 | 1,944,890.0 | -4.04% |
| Jun 29, 2026 | $9.94 | $8.52 | $1.42 | 2,743,409.0 | +14.30% |
| Jun 26, 2026 | $8.89 | $7.39 | $1.50 | 10,912,878.0 | -19.12% |
| Jun 25, 2026 | $10.83 | $10.52 | $0.31 | 1,139,917.0 | +1.32% |
Omeros Corp Stock (OMER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Omeros Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Omeros Corp Stock (OMER) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $10.70 | $9.00 | $1.70 | 22,775,214.0 | +2.94% |
| Jun, 2026 | $11.00 | $6.70 | $4.30 | 51,153,129.0 | -13.86% |
| May, 2026 | $15.32 | $10.55 | $4.77 | 32,489,805.0 | -24.38% |
| Apr, 2026 | $14.99 | $10.41 | $4.58 | 28,202,453.0 | +38.26% |
| Mar, 2026 | $12.13 | $9.77 | $2.36 | 18,677,490.0 | -12.37% |
| Feb, 2026 | $12.45 | $10.55 | $1.90 | 18,378,914.0 | +3.08% |
| Jan, 2026 | $17.63 | $11.45 | $6.18 | 51,801,089.0 | -31.94% |
Omeros Corp 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 Corp 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% |
0.46%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):