Omeros Corporation (OMER)
7.05
-0.31 (-4.21%)
At close: Apr 04, 2025, 3:59 PM
7.36
4.32%
After-hours: Apr 04, 2025, 04:22 PM EDT
Omeros Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 7.66 | 7.69 | 6.92 | 7.36 | -0.65 | -8.11% | 1,188,941 |
| Apr 2, 2025 | 7.69 | 8.74 | 7.69 | 8.01 | 0.10 | 1.26% | 1,561,015 |
| Apr 1, 2025 | 9.16 | 9.16 | 7.72 | 7.91 | -0.31 | -3.77% | 1,877,015 |
| Mar 31, 2025 | 8.26 | 8.53 | 8.09 | 8.22 | -0.25 | -2.95% | 769,400 |
| Mar 28, 2025 | 8.81 | 8.95 | 8.41 | 8.47 | -0.45 | -5.04% | 389,500 |
| Mar 27, 2025 | 8.38 | 9.13 | 8.31 | 8.92 | 0.40 | 4.69% | 667,214 |
| Mar 26, 2025 | 9.17 | 9.29 | 8.50 | 8.52 | -0.64 | -6.99% | 533,207 |
| Mar 25, 2025 | 8.90 | 9.19 | 8.89 | 9.16 | 0.14 | 1.55% | 250,300 |
| Mar 24, 2025 | 9.27 | 9.32 | 8.82 | 9.02 | -0.08 | -0.88% | 349,909 |
| Mar 21, 2025 | 8.97 | 9.39 | 8.97 | 9.10 | 0.00 | 0.00% | 953,024 |
| Mar 20, 2025 | 8.72 | 9.16 | 8.72 | 9.10 | 0.12 | 1.34% | 416,537 |
| Mar 19, 2025 | 8.88 | 9.16 | 8.73 | 8.98 | 0.06 | 0.67% | 434,627 |
| Mar 18, 2025 | 8.41 | 8.93 | 8.39 | 8.92 | 0.40 | 4.69% | 440,342 |
| Mar 17, 2025 | 8.36 | 8.68 | 8.32 | 8.52 | 0.10 | 1.19% | 332,341 |
| Mar 14, 2025 | 8.02 | 8.54 | 7.94 | 8.42 | 0.56 | 7.12% | 373,200 |
| Mar 13, 2025 | 8.09 | 8.09 | 7.67 | 7.86 | -0.15 | -1.87% | 495,401 |
| Mar 12, 2025 | 7.55 | 8.02 | 7.42 | 8.01 | 0.62 | 8.39% | 437,918 |
| Mar 11, 2025 | 7.04 | 7.46 | 6.99 | 7.39 | 0.35 | 4.97% | 472,900 |
| Mar 10, 2025 | 7.50 | 7.57 | 7.00 | 7.04 | -0.62 | -8.09% | 557,000 |
| Mar 7, 2025 | 7.48 | 7.75 | 7.27 | 7.66 | 0.18 | 2.41% | 667,500 |
| Mar 6, 2025 | 8.06 | 8.29 | 7.47 | 7.48 | -0.88 | -10.53% | 554,300 |
| Mar 5, 2025 | 8.00 | 8.39 | 7.81 | 8.36 | 0.38 | 4.76% | 380,732 |
| Mar 4, 2025 | 7.98 | 8.09 | 7.63 | 7.98 | -0.19 | -2.33% | 747,830 |
| Mar 3, 2025 | 8.40 | 8.63 | 8.06 | 8.17 | -0.24 | -2.85% | 569,600 |
| 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 |