5 DAY PERFORMANCE
-38.77%
1 MONTH PERFORMANCE
-40.26%
3 MONTH PERFORMANCE
-10.75%
6 MONTH PERFORMANCE
-23.56%
YEAR-TO-DATE PERFORMANCE
-34.28%
1 YEAR PERFORMANCE
+61.52%
Omeros Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.05 | $17.07 (-5.43%) | $18.05 | $16.97 | 990.76 K | $1.23 B |
| 11/04/2026 | $18.71 | $18.18 (-2.83%) | $18.77 | $17.95 | 976.42 K | $1.31 B |
| 11/03/2026 | $18.08 | $18.27 (1.05%) | $18.40 | $17.86 | 887.39 K | $1.32 B |
| 11/02/2026 | $18.45 | $17.83 (-3.36%) | $18.76 | $17.62 | 903.50 K | $1.29 B |
| 10/30/2026 | $18.53 | $18.44 (-0.49%) | $19.01 | $18.05 | 885.58 K | $1.33 B |
| 10/29/2026 | $17.97 | $18.95 (5.45%) | $19.28 | $17.69 | 3.63 M | $1.37 B |
| 10/28/2026 | $17.37 | $17.88 (2.94%) | $17.90 | $17.25 | 604.49 K | $1.29 B |
| 10/27/2026 | $16.30 | $17.49 (7.3%) | $17.51 | $16.20 | 895.06 K | $1.26 B |
| 10/26/2026 | $16.78 | $16.29 (-2.92%) | $16.78 | $16.21 | 741.39 K | $1.18 B |
| 10/23/2026 | $16.80 | $16.57 (-1.37%) | $16.80 | $16.37 | 699.40 K | $1.20 B |
| 10/22/2026 | $16.26 | $16.86 (3.69%) | $16.89 | $16.15 | 737.28 K | $1.22 B |
| 10/21/2026 | $16.57 | $16.26 (-1.87%) | $16.67 | $16.20 | 698.21 K | $1.17 B |
| 10/20/2026 | $16.42 | $16.55 (0.79%) | $16.78 | $16.11 | 725.47 K | $1.19 B |
| 10/19/2026 | $16.28 | $16.35 (0.43%) | $16.65 | $16.05 | 1.38 M | $1.18 B |
| 10/16/2026 | $17.94 | $16.20 (-9.7%) | $17.94 | $15.85 | 3.97 M | $1.17 B |
| 10/15/2026 | $18.50 | $18.79 (1.57%) | $19.08 | $18.30 | 931.40 K | $1.36 B |
| 10/14/2026 | $18.58 | $18.43 (-0.81%) | $19.27 | $18.39 | 905.11 K | $1.33 B |
| 10/13/2026 | $19.50 | $18.88 (-3.18%) | $19.78 | $18.83 | 994.06 K | $1.36 B |
| 10/12/2026 | $19.74 | $19.63 (-0.56%) | $20.24 | $19.47 | 1.07 M | $1.42 B |
| 10/09/2026 | $19.20 | $19.83 (3.28%) | $19.91 | $19.19 | 793.93 K | $1.43 B |
| 10/08/2026 | $18.63 | $19.12 (2.63%) | $19.14 | $18.41 | 899.92 K | $1.38 B |
| 10/07/2026 | $18.11 | $18.75 (3.53%) | $18.84 | $18.02 | 622.92 K | $1.35 B |
| 10/06/2026 | $18.95 | $18.51 (-2.32%) | $18.99 | $18.31 | 1.04 M | $1.34 B |
| 10/05/2026 | $18.82 | $18.90 (0.43%) | $19.15 | $18.55 | 1.07 M | $1.36 B |
| 10/02/2026 | $18.60 | $18.61 (0.05%) | $18.76 | $18.22 | 956.40 K | $1.34 B |
| 10/01/2026 | $18.87 | $18.47 (-2.12%) | $19.20 | $18.47 | 1.24 M | $1.33 B |
| 09/30/2026 | $19.25 | $19.04 (-1.09%) | $19.40 | $19.02 | 1.37 M | $1.37 B |
| 09/29/2026 | $19.26 | $19.25 (-0.05%) | $19.57 | $19.00 | 841.85 K | $1.39 B |
| 09/28/2026 | $19.83 | $19.43 (-2.02%) | $20.38 | $19.38 | 1.03 M | $1.40 B |
| 09/25/2026 | $20.39 | $20.08 (-1.52%) | $20.61 | $19.66 | 942.08 K | $1.45 B |
| 09/24/2026 | $20.52 | $20.13 (-1.9%) | $20.62 | $20.11 | 909.70 K | $1.45 B |
| 09/23/2026 | $20.65 | $20.74 (0.44%) | $20.97 | $20.43 | 1.35 M | $1.50 B |
| 09/22/2026 | $19.58 | $21.05 (7.51%) | $21.24 | $19.30 | 3.96 M | $1.52 B |
| 09/21/2026 | $18.23 | $18.49 (1.43%) | $18.51 | $17.82 | 1.06 M | $1.33 B |
| 09/18/2026 | $18.69 | $17.87 (-4.39%) | $18.69 | $17.68 | 2.15 M | $1.29 B |
| 09/17/2026 | $17.52 | $18.45 (5.31%) | $18.57 | $17.42 | 2.57 M | $1.33 B |
| 09/16/2026 | $17.16 | $17.34 (1.05%) | $17.99 | $17.15 | 2.11 M | $1.25 B |
| 09/15/2026 | $17.26 | $17.17 (-0.52%) | $17.40 | $16.50 | 1.66 M | $1.24 B |
| 09/14/2026 | $18.30 | $17.46 (-4.59%) | $18.30 | $17.42 | 1.69 M | $1.26 B |
| 09/11/2026 | $18.74 | $18.28 (-2.45%) | $18.98 | $18.28 | 1.01 M | $1.32 B |
| 09/10/2026 | $19.12 | $18.59 (-2.77%) | $19.24 | $18.30 | 1.23 M | $1.34 B |
| 09/09/2026 | $19.01 | $19.39 (2%) | $19.55 | $18.93 | 1.53 M | $1.40 B |
| 09/08/2026 | $18.70 | $19.12 (2.25%) | $19.37 | $18.52 | 1.02 M | $1.38 B |
| 09/04/2026 | $19.00 | $18.95 (-0.26%) | $19.23 | $18.90 | 892.19 K | $1.37 B |
| 09/03/2026 | $18.99 | $19.11 (0.63%) | $19.18 | $18.70 | 1.17 M | $1.38 B |
| 09/02/2026 | $18.97 | $18.86 (-0.58%) | $19.47 | $18.44 | 1.35 M | $1.36 B |
| 09/01/2026 | $18.66 | $18.75 (0.48%) | $19.04 | $18.48 | 2.04 M | $1.35 B |
| 08/31/2026 | $18.54 | $18.79 (1.35%) | $18.94 | $18.01 | 1.33 M | $1.36 B |
| 08/28/2026 | $19.02 | $18.61 (-2.16%) | $19.16 | $18.42 | 1.14 M | $1.34 B |
| 08/27/2026 | $18.24 | $19.25 (5.54%) | $19.62 | $18.00 | 1.76 M | $1.39 B |
| 08/26/2026 | $18.96 | $18.22 (-3.9%) | $19.08 | $18.20 | 1.41 M | $1.31 B |
| 08/25/2026 | $19.34 | $19.28 (-0.31%) | $19.65 | $19.12 | 1.32 M | $1.39 B |
| 08/24/2026 | $19.10 | $19.32 (1.15%) | $19.39 | $18.42 | 1.43 M | $1.39 B |
| 08/21/2026 | $18.64 | $19.27 (3.38%) | $19.58 | $18.41 | 2.58 M | $1.39 B |
| 08/20/2026 | $18.30 | $18.63 (1.8%) | $18.73 | $18.07 | 1.65 M | $1.34 B |
| 08/19/2026 | $17.13 | $18.39 (7.36%) | $18.89 | $17.13 | 3.20 M | $1.33 B |
| 08/18/2026 | $17.02 | $17.19 (1%) | $17.29 | $16.90 | 1.23 M | $1.24 B |
| 08/17/2026 | $17.17 | $17.36 (1.11%) | $17.52 | $16.90 | 2.47 M | $1.25 B |
| 08/14/2026 | $17.35 | $17.19 (-0.92%) | $17.61 | $16.54 | 3.68 M | $1.24 B |
| 08/13/2026 | $16.65 | $17.35 (4.2%) | $18.14 | $16.27 | 13.44 M | $1.25 B |
| 08/12/2026 | $13.50 | $13.71 (1.56%) | $13.80 | $13.29 | 3.58 M | $988.92 M |
| 08/11/2026 | $13.46 | $13.60 (1.04%) | $13.85 | $13.33 | 1.89 M | $980.99 M |
| 08/10/2026 | $13.36 | $13.62 (1.95%) | $13.64 | $13.00 | 1.39 M | $982.43 M |
| 08/07/2026 | $13.29 | $13.25 (-0.3%) | $13.44 | $12.92 | 1.23 M | $952.90 M |
| 08/06/2026 | $12.44 | $13.15 (5.71%) | $13.19 | $12.27 | 841.32 K | $945.71 M |
| 08/05/2026 | $12.96 | $12.65 (-2.39%) | $13.13 | $12.55 | 1.12 M | $909.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
