Omeros Corporation OMER
NASDAQ · United States · Health Technology
$18.47-0.57 (-2.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.47 | -2.99% | $18.87 | $19.20 | $18.47 | 1.24M |
| 2026-09-30 | $19.04 | -1.09% | $19.25 | $19.40 | $19.02 | 1.37M |
| 2026-09-29 | $19.25 | -0.93% | $19.26 | $19.57 | $19.00 | 841.70K |
| 2026-09-28 | $19.43 | -3.24% | $19.83 | $20.38 | $19.38 | 1.03M |
| 2026-09-25 | $20.08 | -0.25% | $20.39 | $20.61 | $19.66 | 942.00K |
| 2026-09-24 | $20.13 | -2.94% | $20.52 | $20.62 | $20.11 | 909.70K |
| 2026-09-23 | $20.74 | -1.47% | $20.65 | $20.97 | $20.43 | 1.35M |
| 2026-09-22 | $21.05 | +13.85% | $19.58 | $21.24 | $19.30 | 3.96M |
| 2026-09-21 | $18.49 | +3.47% | $18.23 | $18.51 | $17.82 | 1.06M |
| 2026-09-18 | $17.87 | -3.14% | $18.69 | $18.69 | $17.68 | 2.15M |
| 2026-09-17 | $18.45 | +6.40% | $17.52 | $18.57 | $17.42 | 2.57M |
| 2026-09-16 | $17.34 | +0.99% | $17.16 | $17.99 | $17.15 | 2.11M |
| 2026-09-15 | $17.17 | -1.66% | $17.26 | $17.40 | $16.50 | 1.66M |
| 2026-09-14 | $17.46 | -4.49% | $18.30 | $18.30 | $17.42 | 1.69M |
| 2026-09-11 | $18.28 | -1.67% | $18.74 | $18.98 | $18.28 | 1.01M |
| 2026-09-10 | $18.59 | -4.13% | $19.12 | $19.24 | $18.30 | 1.23M |
| 2026-09-09 | $19.39 | +1.41% | $19.01 | $19.55 | $18.93 | 1.52M |
| 2026-09-08 | $19.12 | +0.90% | $18.70 | $19.37 | $18.52 | 1.01M |
| 2026-09-04 | $18.95 | -0.84% | $19.00 | $19.23 | $18.90 | 892.00K |
| 2026-09-03 | $19.11 | +1.33% | $18.99 | $19.18 | $18.70 | 1.17M |
| 2026-09-02 | $18.86 | +0.59% | $18.97 | $19.47 | $18.44 | 1.35M |
| 2026-09-01 | $18.75 | -0.21% | $18.66 | $19.04 | $18.48 | 2.04M |
| 2026-08-31 | $18.79 | +0.97% | $18.54 | $18.94 | $18.01 | 1.33M |
| 2026-08-28 | $18.61 | -3.32% | $19.02 | $19.16 | $18.42 | 1.14M |
| 2026-08-27 | $19.25 | +5.65% | $18.24 | $19.62 | $18.00 | 1.76M |
| 2026-08-26 | $18.22 | -5.50% | $18.96 | $19.08 | $18.20 | 1.41M |
| 2026-08-25 | $19.28 | -0.21% | $19.34 | $19.65 | $19.12 | 1.31M |
| 2026-08-24 | $19.32 | +0.26% | $19.10 | $19.39 | $18.42 | 1.43M |
| 2026-08-21 | $19.27 | +3.44% | $18.64 | $19.58 | $18.41 | 2.58M |
| 2026-08-20 | $18.63 | +1.31% | $18.30 | $18.73 | $18.07 | 1.65M |
| 2026-08-19 | $18.39 | +6.98% | $17.13 | $18.89 | $17.13 | 3.20M |
| 2026-08-18 | $17.19 | -0.98% | $17.03 | $17.29 | $16.90 | 1.23M |
| 2026-08-17 | $17.36 | +0.99% | $17.17 | $17.52 | $16.90 | 2.47M |
| 2026-08-14 | $17.19 | -0.92% | $17.35 | $17.61 | $16.54 | 3.68M |
| 2026-08-13 | $17.35 | +26.55% | $16.65 | $18.14 | $16.27 | 13.44M |
| 2026-08-12 | $13.71 | +0.81% | $13.50 | $13.80 | $13.29 | 3.58M |
| 2026-08-11 | $13.60 | -0.15% | $13.46 | $13.85 | $13.33 | 1.89M |
| 2026-08-10 | $13.62 | +2.79% | $13.36 | $13.64 | $13.00 | 1.39M |
| 2026-08-07 | $13.25 | +0.76% | $13.29 | $13.44 | $12.92 | 1.23M |
| 2026-08-06 | $13.15 | +3.95% | $12.44 | $13.19 | $12.27 | 841.30K |
| 2026-08-05 | $12.65 | -2.24% | $12.96 | $13.13 | $12.55 | 1.12M |
| 2026-08-04 | $12.94 | +3.03% | $12.66 | $13.05 | $12.42 | 1.65M |
| 2026-08-03 | $12.56 | +6.08% | $12.25 | $12.59 | $11.90 | 1.45M |
| 2026-07-31 | $11.84 | -0.75% | $11.93 | $11.99 | $11.37 | 1.31M |
| 2026-07-30 | $11.93 | +2.23% | $11.65 | $12.16 | $11.63 | 1.32M |
| 2026-07-29 | $11.67 | +3.46% | $11.36 | $11.89 | $11.24 | 1.69M |
| 2026-07-28 | $11.28 | -0.53% | $11.16 | $11.29 | $10.58 | 2.22M |
| 2026-07-27 | $11.34 | +15.83% | $11.25 | $11.65 | $10.50 | 3.36M |
| 2026-07-24 | $9.79 | -4.77% | $10.28 | $10.29 | $9.77 | 799.00K |
| 2026-07-23 | $10.28 | +4.47% | $9.60 | $10.36 | $9.60 | 1.55M |
| 2026-07-22 | $9.84 | +3.25% | $9.43 | $9.91 | $9.43 | 1.23M |
| 2026-07-21 | $9.53 | -1.04% | $9.72 | $9.86 | $9.34 | 1.02M |
| 2026-07-20 | $9.63 | -0.62% | $9.59 | $9.82 | $9.37 | 1.05M |
| 2026-07-17 | $9.69 | +5.10% | $9.16 | $9.92 | $9.12 | 1.20M |
| 2026-07-16 | $9.22 | -11.09% | $10.25 | $10.33 | $9.17 | 2.20M |
| 2026-07-15 | $10.37 | -1.24% | $10.55 | $10.66 | $10.33 | 1.14M |
| 2026-07-14 | $10.50 | +4.90% | $10.01 | $10.70 | $9.98 | 1.39M |
| 2026-07-13 | $10.01 | -2.63% | $10.06 | $10.22 | $9.94 | 1.22M |
| 2026-07-10 | $10.28 | +0.10% | $10.18 | $10.35 | $9.94 | 1.09M |
| 2026-07-09 | $10.27 | +0.29% | $10.28 | $10.60 | $10.17 | 875.60K |
| 2026-07-08 | $10.24 | -0.87% | $10.28 | $10.69 | $10.24 | 1.50M |
| 2026-07-07 | $10.33 | -0.10% | $10.33 | $10.56 | $10.13 | 1.24M |
| 2026-07-06 | $10.34 | +11.42% | $9.25 | $10.50 | $9.25 | 1.75M |
| 2026-07-02 | $9.28 | -1.38% | $9.41 | $9.62 | $9.00 | 1.38M |
| 2026-07-01 | $9.41 | -1.05% | $9.52 | $9.73 | $9.40 | 1.43M |
| 2026-06-30 | $9.51 | -4.04% | $9.99 | $10.16 | $9.50 | 1.94M |
| 2026-06-29 | $9.91 | +14.30% | $8.53 | $9.94 | $8.52 | 2.74M |
| 2026-06-26 | $8.67 | -19.12% | $7.59 | $8.89 | $7.39 | 10.92M |
| 2026-06-25 | $10.72 | +1.32% | $10.61 | $10.83 | $10.52 | 1.14M |
| 2026-06-24 | $10.58 | +0.95% | $10.57 | $10.83 | $10.46 | 1.17M |
| 2026-06-23 | $10.48 | +1.45% | $10.28 | $10.60 | $10.10 | 1.07M |
| 2026-06-22 | $10.33 | +0.49% | $10.10 | $10.47 | $9.79 | 1.70M |
| 2026-06-18 | $10.28 | +6.64% | $10.09 | $10.42 | $9.75 | 2.63M |
| 2026-06-17 | $9.64 | +1.69% | $9.44 | $9.93 | $9.26 | 1.42M |
| 2026-06-16 | $9.48 | +1.61% | $9.34 | $9.88 | $8.86 | 2.61M |
| 2026-06-15 | $9.33 | +6.75% | $8.82 | $9.61 | $8.82 | 1.96M |
| 2026-06-12 | $8.74 | -14.15% | $10.05 | $10.11 | $6.70 | 7.78M |
| 2026-06-11 | $10.18 | -0.20% | $10.19 | $10.48 | $10.02 | 1.10M |
| 2026-06-10 | $10.20 | +2.31% | $9.87 | $10.45 | $9.87 | 1.38M |
| 2026-06-09 | $9.97 | +1.22% | $9.86 | $10.04 | $9.55 | 1.54M |
| 2026-06-08 | $9.85 | +0.61% | $10.02 | $10.10 | $9.63 | 1.41M |
| 2026-06-05 | $9.79 | -4.49% | $10.24 | $10.26 | $9.75 | 1.72M |
| 2026-06-04 | $10.25 | +0.89% | $10.25 | $10.80 | $10.10 | 1.41M |
| 2026-06-03 | $10.16 | -0.97% | $10.21 | $10.23 | $9.86 | 1.85M |
| 2026-06-02 | $10.26 | -4.29% | $10.54 | $10.66 | $10.22 | 2.44M |
| 2026-06-01 | $10.72 | -2.90% | $10.91 | $11.00 | $10.61 | 1.26M |
| 2026-05-29 | $11.04 | -0.99% | $11.12 | $11.12 | $10.77 | 2.60M |
| 2026-05-28 | $11.15 | +0.72% | $10.84 | $11.21 | $10.58 | 1.19M |
| 2026-05-27 | $11.07 | -4.98% | $11.77 | $12.02 | $10.55 | 4.36M |
| 2026-05-26 | $11.65 | +1.66% | $11.55 | $12.00 | $11.46 | 1.17M |