Omeros Corporation

NASDAQ: OMER · Real-Time Price · USD
4.42
0.30 (7.28%)
At close: Aug 15, 2025, 3:59 PM
4.41
-0.11%
After-hours: Aug 15, 2025, 06:56 PM EDT

OMER Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 4.20 4.26 4.05 4.12 4.12 -3.51% 776,492
Aug 13, 2025 4.24 4.30 4.13 4.27 4.27 2.15% 1,019,408
Aug 12, 2025 4.19 4.22 4.02 4.18 4.18 0.97% 657,375
Aug 11, 2025 4.03 4.19 3.89 4.14 4.14 1.97% 846,170
Aug 8, 2025 3.85 4.06 3.78 4.06 4.06 7.41% 1,058,700
Aug 7, 2025 3.86 3.91 3.70 3.78 3.78 -2.07% 498,911
Aug 6, 2025 4.02 4.05 3.80 3.86 3.86 -3.98% 905,314
Aug 5, 2025 3.74 4.04 3.61 4.02 4.02 8.36% 1,321,449
Aug 4, 2025 3.61 3.74 3.44 3.71 3.71 2.77% 1,397,900
Aug 1, 2025 3.83 3.83 3.52 3.61 3.61 -6.72% 1,863,023
Jul 31, 2025 3.83 4.08 3.80 3.87 3.87 0.52% 1,233,703
Jul 30, 2025 3.98 4.11 3.81 3.85 3.85 -3.02% 1,404,600
Jul 29, 2025 4.15 4.23 3.85 3.97 3.97 -4.34% 1,714,465
Jul 28, 2025 3.95 4.45 3.80 4.15 4.15 8.36% 5,103,001
Jul 25, 2025 3.86 4.52 3.62 3.83 3.83 6.69% 5,312,156
Jul 24, 2025 3.80 3.87 3.58 3.59 3.59 -6.02% 637,230
Jul 23, 2025 3.74 3.91 3.64 3.82 3.82 2.14% 816,327
Jul 22, 2025 3.67 3.80 3.59 3.74 3.74 2.75% 758,775
Jul 21, 2025 3.40 3.81 3.37 3.64 3.64 8.33% 1,232,700
Jul 18, 2025 3.55 3.63 3.34 3.36 3.36 -3.45% 681,364