5 DAY PERFORMANCE
-51.43%
1 MONTH PERFORMANCE
-30.50%
3 MONTH PERFORMANCE
+9.83%
6 MONTH PERFORMANCE
+21.49%
YEAR-TO-DATE PERFORMANCE
-53.64%
1 YEAR PERFORMANCE
-60.55%
Omeros Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.94 | $10.85 (-0.82%) | $11.00 | $10.61 | 1.03 M | $718.96 M |
| 12/04/2025 | $10.52 | $11.03 (4.85%) | $11.03 | $10.34 | 1.27 M | $730.89 M |
| 12/03/2025 | $9.43 | $10.62 (12.62%) | $10.68 | $9.31 | 1.77 M | $703.72 M |
| 12/02/2025 | $9.67 | $9.43 (-2.48%) | $10.08 | $9.42 | 1.41 M | $624.87 M |
| 12/01/2025 | $9.83 | $9.68 (-1.53%) | $10.41 | $9.56 | 2.58 M | $641.44 M |
| 11/28/2025 | $9.68 | $9.69 (0.1%) | $9.93 | $9.57 | 594.03 K | $642.10 M |
| 11/26/2025 | $9.70 | $9.63 (-0.72%) | $9.84 | $9.50 | 1.03 M | $638.12 M |
| 11/25/2025 | $9.68 | $9.45 (-2.38%) | $9.80 | $9.34 | 1.31 M | $626.19 M |
| 11/24/2025 | $8.92 | $9.76 (9.42%) | $10.00 | $8.90 | 2.52 M | $646.74 M |
| 11/21/2025 | $8.05 | $8.87 (10.19%) | $8.91 | $8.04 | 1.23 M | $587.76 M |
| 11/20/2025 | $8.39 | $8.23 (-1.91%) | $8.60 | $8.20 | 1.27 M | $545.35 M |
| 11/19/2025 | $8.41 | $8.22 (-2.26%) | $8.74 | $8.20 | 1.36 M | $544.69 M |
| 11/18/2025 | $9.00 | $8.50 (-5.56%) | $9.55 | $8.48 | 2.40 M | $563.24 M |
| 11/17/2025 | $7.90 | $9.08 (14.94%) | $9.10 | $7.72 | 3.85 M | $601.68 M |
| 11/14/2025 | $6.64 | $7.87 (18.52%) | $7.89 | $6.59 | 4.82 M | $521.50 M |
| 11/13/2025 | $6.84 | $6.28 (-8.19%) | $6.88 | $6.24 | 2.08 M | $416.14 M |
| 11/12/2025 | $6.89 | $6.89 (0%) | $7.04 | $6.81 | 1.09 M | $456.56 M |
| 11/11/2025 | $6.61 | $6.89 (4.24%) | $7.06 | $6.52 | 1.22 M | $456.56 M |
| 11/10/2025 | $6.68 | $6.60 (-1.2%) | $6.81 | $6.53 | 1.12 M | $437.34 M |
| 11/07/2025 | $6.50 | $6.59 (1.38%) | $6.62 | $6.25 | 1.25 M | $386.08 M |
| 11/06/2025 | $6.99 | $6.58 (-5.87%) | $7.03 | $6.56 | 1.58 M | $385.49 M |
| 11/05/2025 | $6.69 | $6.99 (4.48%) | $7.02 | $6.64 | 1.30 M | $409.51 M |
| 11/04/2025 | $7.06 | $6.73 (-4.67%) | $7.24 | $6.71 | 1.47 M | $394.28 M |
| 11/03/2025 | $7.21 | $7.17 (-0.55%) | $7.35 | $7.07 | 1.37 M | $420.06 M |
| 10/31/2025 | $7.54 | $7.33 (-2.79%) | $7.54 | $7.22 | 1.54 M | $429.43 M |
| 10/30/2025 | $7.58 | $7.52 (-0.79%) | $7.94 | $7.50 | 1.08 M | $440.56 M |
| 10/29/2025 | $8.00 | $7.68 (-4%) | $8.02 | $7.51 | 1.42 M | $449.93 M |
| 10/28/2025 | $7.73 | $7.96 (2.98%) | $8.05 | $7.44 | 1.80 M | $466.34 M |
| 10/27/2025 | $7.66 | $7.71 (0.65%) | $7.82 | $7.51 | 943.20 K | $451.69 M |
| 10/24/2025 | $7.71 | $7.55 (-2.08%) | $7.85 | $7.53 | 1.34 M | $442.32 M |
| 10/23/2025 | $7.93 | $7.65 (-3.53%) | $7.95 | $7.60 | 1.35 M | $448.18 M |
| 10/22/2025 | $7.77 | $7.74 (-0.39%) | $8.03 | $7.43 | 1.92 M | $453.45 M |
| 10/21/2025 | $8.10 | $7.87 (-2.84%) | $8.32 | $7.77 | 2.36 M | $461.06 M |
| 10/20/2025 | $7.97 | $8.25 (3.51%) | $8.37 | $7.86 | 2.58 M | $483.33 M |
| 10/17/2025 | $9.61 | $8.11 (-15.61%) | $9.66 | $7.96 | 7.48 M | $475.13 M |
| 10/16/2025 | $9.15 | $9.83 (7.43%) | $10.36 | $8.95 | 11.18 M | $575.89 M |
| 10/15/2025 | $11.59 | $10.42 (-10.09%) | $12.10 | $9.19 | 125.22 M | $610.46 M |
| 10/14/2025 | $4.15 | $4.10 (-1.2%) | $4.19 | $4.06 | 732.00 K | $240.20 M |
| 10/13/2025 | $4.30 | $4.19 (-2.56%) | $4.30 | $4.09 | 1.03 M | $245.47 M |
| 10/10/2025 | $4.59 | $4.19 (-8.71%) | $4.59 | $4.15 | 1.26 M | $245.47 M |
| 10/09/2025 | $4.43 | $4.56 (2.93%) | $4.60 | $4.38 | 1.04 M | $267.15 M |
| 10/08/2025 | $4.45 | $4.39 (-1.35%) | $4.53 | $4.36 | 528.81 K | $257.19 M |
| 10/07/2025 | $4.61 | $4.44 (-3.69%) | $4.69 | $4.41 | 669.08 K | $260.12 M |
| 10/06/2025 | $4.62 | $4.61 (-0.22%) | $4.72 | $4.46 | 1.48 M | $270.08 M |
| 10/03/2025 | $4.29 | $4.58 (6.76%) | $4.59 | $4.26 | 1.23 M | $268.32 M |
| 10/02/2025 | $4.14 | $4.22 (1.93%) | $4.24 | $4.08 | 785.55 K | $247.23 M |
| 10/01/2025 | $4.10 | $4.14 (0.98%) | $4.18 | $4.07 | 858.10 K | $242.54 M |
| 09/30/2025 | $4.16 | $4.10 (-1.44%) | $4.18 | $4.09 | 714.32 K | $240.20 M |
| 09/29/2025 | $4.52 | $4.18 (-7.52%) | $4.52 | $4.14 | 841.94 K | $244.89 M |
| 09/26/2025 | $4.39 | $4.46 (1.59%) | $4.52 | $4.25 | 1.01 M | $261.29 M |
| 09/25/2025 | $4.20 | $4.38 (4.29%) | $4.41 | $4.13 | 1.19 M | $256.60 M |
| 09/24/2025 | $4.33 | $4.20 (-3%) | $4.36 | $4.18 | 982.81 K | $246.06 M |
| 09/23/2025 | $4.30 | $4.28 (-0.47%) | $4.54 | $4.27 | 1.41 M | $250.74 M |
| 09/22/2025 | $4.22 | $4.30 (1.9%) | $4.32 | $4.11 | 679.04 K | $251.92 M |
| 09/19/2025 | $4.29 | $4.18 (-2.56%) | $4.31 | $4.17 | 1.99 M | $244.89 M |
| 09/18/2025 | $4.11 | $4.26 (3.65%) | $4.29 | $4.05 | 746.90 K | $249.57 M |
| 09/17/2025 | $4.07 | $4.06 (-0.25%) | $4.22 | $3.94 | 1.06 M | $237.86 M |
| 09/16/2025 | $4.09 | $4.03 (-1.47%) | $4.18 | $4.02 | 703.02 K | $236.10 M |
| 09/15/2025 | $4.20 | $4.09 (-2.62%) | $4.20 | $4.06 | 619.50 K | $239.61 M |
| 09/12/2025 | $4.19 | $4.15 (-0.95%) | $4.19 | $4.12 | 563.00 K | $243.13 M |
| 09/11/2025 | $4.30 | $4.20 (-2.33%) | $4.33 | $4.20 | 710.80 K | $246.06 M |
| 09/10/2025 | $4.22 | $4.27 (1.18%) | $4.34 | $4.18 | 902.10 K | $250.16 M |
| 09/09/2025 | $4.22 | $4.26 (0.95%) | $4.27 | $4.16 | 549.60 K | $249.57 M |
| 09/08/2025 | $4.20 | $4.21 (0.24%) | $4.29 | $4.15 | 597.85 K | $246.64 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.
