Get the Stockscreener App
14.09
4.14%
0.56
After Hours:
14.83
0.74
+5.25%
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 January 07, 2026, is $14.09.
- 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 1,432% to $14.09 now.
- The 52-week high stock price for OMER is $17.65, representing a 25.27% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for OMER is $2.95, indicating a -79.06% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $14.61 | $13.60 | $1.01 | 3,858,105.0 | +4.14% |
| Jan 06, 2026 | $15.12 | $13.51 | $1.62 | 5,290,195.0 | -12.14% |
| Jan 05, 2026 | $16.39 | $15.29 | $1.10 | 2,983,263.0 | -5.98% |
| Jan 02, 2026 | $17.63 | $16.29 | $1.34 | 2,827,455.0 | -4.63% |
| Dec 31, 2025 | $17.34 | $16.13 | $1.21 | 2,787,870.0 | +1.27% |
| Dec 30, 2025 | $17.47 | $16.00 | $1.47 | 4,243,000.0 | +2.35% |
| Dec 29, 2025 | $16.64 | $14.43 | $2.21 | 5,450,317.0 | +5.47% |
| Dec 26, 2025 | $15.87 | $14.21 | $1.66 | 7,086,621.0 | +2.28% |
| Dec 24, 2025 | $17.65 | $13.92 | $3.73 | 24,528,173.0 | +75.54% |
| Dec 23, 2025 | $9.65 | $8.60 | $1.05 | 2,423,782.0 | -7.99% |
| Dec 22, 2025 | $10.26 | $9.50 | $0.76 | 2,415,560.0 | -0.94% |
| Dec 19, 2025 | $9.93 | $9.25 | $0.6767 | 2,337,424.0 | +4.80% |
| Dec 18, 2025 | $9.35 | $8.91 | $0.4319 | 987,832.0 | +3.74% |
| Dec 17, 2025 | $9.30 | $8.72 | $0.5802 | 1,357,838.0 | +0.74% |
| Dec 16, 2025 | $9.18 | $8.27 | $0.9099 | 2,528,961.0 | -4.73% |
| Dec 15, 2025 | $10.24 | $9.19 | $1.05 | 1,938,834.0 | -9.36% |
| Dec 12, 2025 | $10.71 | $10.15 | $0.56 | 1,106,149.0 | -4.15% |
| Dec 11, 2025 | $11.42 | $10.35 | $1.07 | 1,563,069.0 | -5.78% |
| Dec 10, 2025 | $11.71 | $11.22 | $0.485 | 1,198,191.0 | -2.01% |
| Dec 09, 2025 | $11.65 | $11.13 | $0.5237 | 1,097,765.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $17.63 | $13.51 | $4.12 | 18,817,123.0 | -17.96% |
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% |
28.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):