Omeros Corporation (OMER)
8.21
-0.20 (-2.38%)
At close: Mar 03, 2025, 3:59 PM
8.01
-2.44%
Pre-market: Mar 04, 2025, 08:00 AM EST
OMER Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.40 | 8.63 | 8.06 | 8.16 | -0.25 | -2.97% | 539,063 |
| Feb 28, 2025 | 8.49 | 8.70 | 8.21 | 8.41 | -0.11 | -1.29% | 624,000 |
| Feb 27, 2025 | 8.75 | 9.01 | 8.41 | 8.52 | -0.23 | -2.63% | 522,400 |
| Feb 26, 2025 | 8.63 | 9.10 | 8.57 | 8.75 | 0.30 | 3.55% | 499,428 |
| Feb 25, 2025 | 8.57 | 8.84 | 8.29 | 8.45 | -0.23 | -2.65% | 815,800 |
| Feb 24, 2025 | 9.16 | 9.50 | 8.64 | 8.68 | -0.50 | -5.45% | 633,035 |
| Feb 21, 2025 | 9.86 | 10.03 | 9.18 | 9.18 | -0.43 | -4.47% | 573,303 |
| Feb 20, 2025 | 9.54 | 10.02 | 9.40 | 9.61 | 0.36 | 3.89% | 724,722 |
| Feb 19, 2025 | 9.28 | 9.63 | 9.15 | 9.25 | -0.09 | -0.96% | 365,112 |
| Feb 18, 2025 | 9.20 | 9.40 | 9.06 | 9.34 | 0.16 | 1.74% | 408,700 |
| Feb 14, 2025 | 9.15 | 9.43 | 9.08 | 9.18 | 0.06 | 0.66% | 425,141 |
| Feb 13, 2025 | 8.62 | 9.20 | 8.54 | 9.12 | 0.58 | 6.79% | 422,649 |
| Feb 12, 2025 | 8.60 | 8.87 | 8.45 | 8.54 | -0.18 | -2.06% | 378,303 |
| Feb 11, 2025 | 8.50 | 8.76 | 8.25 | 8.72 | 0.08 | 0.93% | 487,900 |
| Feb 10, 2025 | 8.74 | 9.18 | 8.58 | 8.64 | -0.01 | -0.12% | 394,000 |
| Feb 7, 2025 | 9.08 | 9.19 | 8.63 | 8.65 | -0.43 | -4.74% | 381,402 |
| Feb 6, 2025 | 9.26 | 9.29 | 8.82 | 9.08 | -0.11 | -1.20% | 254,617 |
| Feb 5, 2025 | 9.24 | 9.32 | 8.94 | 9.19 | 0.06 | 0.66% | 382,900 |
| Feb 4, 2025 | 8.42 | 9.17 | 8.40 | 9.13 | 0.70 | 8.30% | 642,645 |
| Feb 3, 2025 | 8.37 | 8.55 | 8.28 | 8.43 | -0.19 | -2.20% | 323,713 |
| Jan 31, 2025 | 8.72 | 8.90 | 8.54 | 8.62 | -0.22 | -2.49% | 337,340 |
| Jan 30, 2025 | 8.70 | 9.08 | 8.65 | 8.84 | 0.17 | 1.96% | 289,500 |
| Jan 29, 2025 | 8.88 | 8.94 | 8.52 | 8.67 | -0.29 | -3.24% | 298,000 |
| Jan 28, 2025 | 9.07 | 9.16 | 8.75 | 8.96 | -0.03 | -0.33% | 418,714 |
| Jan 27, 2025 | 8.22 | 9.01 | 8.16 | 8.99 | 0.62 | 7.41% | 524,794 |
| Jan 24, 2025 | 9.06 | 9.09 | 8.26 | 8.37 | -0.64 | -7.10% | 698,200 |
| Jan 23, 2025 | 9.20 | 9.50 | 8.93 | 9.01 | -0.28 | -3.01% | 448,500 |
| Jan 22, 2025 | 8.95 | 9.40 | 8.87 | 9.29 | 0.14 | 1.53% | 474,272 |
| Jan 21, 2025 | 9.51 | 9.71 | 9.13 | 9.15 | -0.18 | -1.93% | 370,100 |
| Jan 17, 2025 | 9.18 | 9.57 | 8.82 | 9.33 | 0.15 | 1.63% | 522,245 |
| Jan 16, 2025 | 9.11 | 9.49 | 8.83 | 9.18 | 0.28 | 3.15% | 773,600 |
| Jan 15, 2025 | 9.06 | 9.11 | 8.46 | 8.90 | 0.31 | 3.61% | 564,800 |
| Jan 14, 2025 | 8.74 | 9.00 | 8.25 | 8.59 | -0.20 | -2.28% | 586,800 |
| Jan 13, 2025 | 8.66 | 8.96 | 8.21 | 8.79 | -0.05 | -0.57% | 821,400 |
| Jan 10, 2025 | 9.70 | 9.88 | 8.82 | 8.84 | -1.05 | -10.62% | 784,735 |
| Jan 8, 2025 | 10.02 | 10.38 | 9.73 | 9.89 | -0.28 | -2.75% | 716,541 |
| Jan 7, 2025 | 10.87 | 11.00 | 10.00 | 10.17 | -0.67 | -6.18% | 559,908 |
| Jan 6, 2025 | 11.10 | 11.20 | 10.61 | 10.84 | -0.37 | -3.30% | 605,500 |
| Jan 3, 2025 | 9.90 | 11.26 | 9.86 | 11.21 | 1.37 | 13.92% | 759,700 |
| Jan 2, 2025 | 9.85 | 10.23 | 9.52 | 9.84 | -0.04 | -0.40% | 609,851 |
| Dec 31, 2024 | 10.12 | 10.12 | 9.40 | 9.88 | 0.14 | 1.44% | 910,370 |
| Dec 30, 2024 | 11.28 | 11.40 | 9.56 | 9.74 | -1.94 | -16.61% | 1,574,088 |
| Dec 27, 2024 | 10.34 | 11.78 | 10.34 | 11.68 | 1.22 | 11.66% | 805,621 |
| Dec 26, 2024 | 9.83 | 10.52 | 9.80 | 10.46 | 0.46 | 4.60% | 587,927 |
| Dec 24, 2024 | 9.90 | 10.53 | 9.90 | 10.00 | -0.11 | -1.09% | 346,100 |
| Dec 23, 2024 | 11.15 | 11.20 | 9.88 | 10.11 | -0.20 | -1.94% | 951,234 |
| Dec 20, 2024 | 10.08 | 12.83 | 10.08 | 10.31 | 0.07 | 0.68% | 2,507,500 |
| Dec 19, 2024 | 9.71 | 13.60 | 9.70 | 10.24 | 2.78 | 37.27% | 6,005,354 |
| Dec 18, 2024 | 7.92 | 8.02 | 7.20 | 7.46 | -0.42 | -5.33% | 836,612 |
| Dec 17, 2024 | 7.50 | 8.10 | 7.36 | 7.88 | 0.29 | 3.82% | 576,600 |