5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
+9.29%
3 MONTH PERFORMANCE
-22.88%
6 MONTH PERFORMANCE
+0.53%
YEAR-TO-DATE PERFORMANCE
-34.28%
1 YEAR PERFORMANCE
+198.68%
Omeros Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.29 | $12.95 (-2.53%) | $13.44 | $12.92 | 694.51 K | $951.72 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 |
| 08/04/2026 | $12.66 | $12.94 (2.21%) | $13.05 | $12.42 | 1.65 M | $930.61 M |
| 08/03/2026 | $12.25 | $12.56 (2.53%) | $12.59 | $11.90 | 1.45 M | $903.28 M |
| 07/31/2026 | $11.93 | $11.84 (-0.75%) | $11.99 | $11.37 | 1.31 M | $851.50 M |
| 07/30/2026 | $11.65 | $11.93 (2.4%) | $12.16 | $11.63 | 1.33 M | $857.97 M |
| 07/29/2026 | $11.36 | $11.67 (2.73%) | $11.89 | $11.24 | 1.69 M | $839.27 M |
| 07/28/2026 | $11.16 | $11.28 (1.08%) | $11.29 | $10.58 | 2.22 M | $811.23 M |
| 07/27/2026 | $11.25 | $11.34 (0.8%) | $11.65 | $10.50 | 3.36 M | $815.54 M |
| 07/24/2026 | $10.28 | $9.79 (-4.77%) | $10.29 | $9.77 | 799.04 K | $704.07 M |
| 07/23/2026 | $9.60 | $10.28 (7.08%) | $10.36 | $9.60 | 1.55 M | $739.31 M |
| 07/22/2026 | $9.43 | $9.84 (4.35%) | $9.91 | $9.43 | 1.23 M | $707.67 M |
| 07/21/2026 | $9.72 | $9.53 (-1.95%) | $9.86 | $9.34 | 1.02 M | $685.37 M |
| 07/20/2026 | $9.59 | $9.63 (0.42%) | $9.82 | $9.37 | 1.05 M | $692.56 M |
| 07/17/2026 | $9.16 | $9.69 (5.79%) | $9.91 | $9.12 | 1.20 M | $696.88 M |
| 07/16/2026 | $10.25 | $9.22 (-10.05%) | $10.33 | $9.16 | 2.20 M | $663.08 M |
| 07/15/2026 | $10.55 | $10.37 (-1.71%) | $10.66 | $10.33 | 1.14 M | $745.78 M |
| 07/14/2026 | $10.01 | $10.50 (4.9%) | $10.70 | $9.98 | 1.39 M | $755.13 M |
| 07/13/2026 | $10.06 | $10.01 (-0.5%) | $10.22 | $9.94 | 1.22 M | $719.89 M |
| 07/10/2026 | $10.18 | $10.28 (0.98%) | $10.35 | $9.94 | 1.09 M | $739.31 M |
| 07/09/2026 | $10.28 | $10.27 (-0.1%) | $10.60 | $10.17 | 875.88 K | $738.59 M |
| 07/08/2026 | $10.28 | $10.24 (-0.39%) | $10.69 | $10.24 | 1.50 M | $736.43 M |
| 07/07/2026 | $10.33 | $10.33 (0%) | $10.56 | $10.13 | 1.24 M | $742.90 M |
| 07/06/2026 | $9.25 | $10.34 (11.78%) | $10.50 | $9.25 | 1.75 M | $743.62 M |
| 07/02/2026 | $9.41 | $9.28 (-1.38%) | $9.62 | $9.00 | 1.38 M | $667.39 M |
| 07/01/2026 | $9.52 | $9.41 (-1.16%) | $9.73 | $9.40 | 1.43 M | $676.74 M |
| 06/30/2026 | $9.99 | $9.51 (-4.8%) | $10.16 | $9.50 | 1.95 M | $683.93 M |
| 06/29/2026 | $8.53 | $9.91 (16.18%) | $9.94 | $8.52 | 2.74 M | $712.70 M |
| 06/26/2026 | $7.59 | $8.67 (14.23%) | $8.89 | $7.39 | 10.92 M | $623.52 M |
| 06/25/2026 | $10.61 | $10.72 (1.04%) | $10.83 | $10.52 | 1.14 M | $770.95 M |
| 06/24/2026 | $10.57 | $10.58 (0.09%) | $10.83 | $10.46 | 1.17 M | $760.88 M |
| 06/23/2026 | $10.28 | $10.48 (1.95%) | $10.60 | $10.10 | 1.07 M | $753.69 M |
| 06/22/2026 | $10.10 | $10.33 (2.28%) | $10.47 | $9.79 | 1.70 M | $742.90 M |
| 06/18/2026 | $10.09 | $10.28 (1.88%) | $10.42 | $9.75 | 2.63 M | $739.31 M |
| 06/17/2026 | $9.44 | $9.64 (2.12%) | $9.93 | $9.26 | 1.42 M | $693.28 M |
| 06/16/2026 | $9.34 | $9.48 (1.5%) | $9.88 | $8.86 | 2.61 M | $681.77 M |
| 06/15/2026 | $8.82 | $9.33 (5.78%) | $9.61 | $8.82 | 1.96 M | $670.99 M |
| 06/12/2026 | $10.05 | $8.74 (-13.03%) | $10.11 | $6.70 | 7.78 M | $628.56 M |
| 06/11/2026 | $10.19 | $10.18 (-0.1%) | $10.48 | $10.02 | 1.10 M | $732.12 M |
| 06/10/2026 | $9.87 | $10.20 (3.34%) | $10.45 | $9.87 | 1.38 M | $733.56 M |
| 06/09/2026 | $9.86 | $9.97 (1.12%) | $10.04 | $9.55 | 1.54 M | $717.01 M |
| 06/08/2026 | $10.02 | $9.85 (-1.7%) | $10.10 | $9.63 | 1.41 M | $708.38 M |
| 06/05/2026 | $10.24 | $9.79 (-4.39%) | $10.26 | $9.75 | 1.72 M | $704.07 M |
| 06/04/2026 | $10.25 | $10.25 (0%) | $10.80 | $10.10 | 1.41 M | $737.15 M |
| 06/03/2026 | $10.21 | $10.16 (-0.49%) | $10.23 | $9.86 | 1.85 M | $730.68 M |
| 06/02/2026 | $10.54 | $10.26 (-2.66%) | $10.66 | $10.22 | 2.44 M | $737.87 M |
| 06/01/2026 | $10.91 | $10.72 (-1.74%) | $11.00 | $10.61 | 1.26 M | $770.95 M |
| 05/29/2026 | $11.12 | $11.04 (-0.72%) | $11.12 | $10.77 | 2.60 M | $793.97 M |
| 05/28/2026 | $10.84 | $11.15 (2.86%) | $11.21 | $10.58 | 1.19 M | $801.88 M |
| 05/27/2026 | $11.77 | $11.07 (-5.95%) | $12.02 | $10.55 | 4.36 M | $796.12 M |
| 05/26/2026 | $11.55 | $11.65 (0.87%) | $12.00 | $11.46 | 1.17 M | $837.84 M |
| 05/22/2026 | $11.84 | $11.46 (-3.21%) | $11.97 | $11.46 | 1.53 M | $824.17 M |
| 05/21/2026 | $12.38 | $11.96 (-3.39%) | $12.55 | $11.92 | 1.10 M | $860.13 M |
| 05/20/2026 | $12.23 | $12.38 (1.23%) | $12.55 | $12.00 | 1.05 M | $890.33 M |
| 05/19/2026 | $11.57 | $11.97 (3.46%) | $11.98 | $11.41 | 1.37 M | $860.85 M |
| 05/18/2026 | $12.29 | $11.70 (-4.8%) | $12.35 | $11.66 | 1.99 M | $841.43 M |
| 05/15/2026 | $12.86 | $12.25 (-4.74%) | $13.00 | $11.80 | 3.27 M | $880.99 M |
| 05/14/2026 | $14.54 | $13.28 (-8.67%) | $14.72 | $12.51 | 3.45 M | $955.06 M |
| 05/13/2026 | $14.77 | $14.38 (-2.64%) | $14.86 | $13.78 | 2.38 M | $1.03 B |
| 05/12/2026 | $14.48 | $14.76 (1.93%) | $14.94 | $14.33 | 1.10 M | $1.06 B |
| 05/11/2026 | $14.14 | $14.36 (1.56%) | $14.76 | $14.13 | 800.50 K | $1.03 B |
| 05/08/2026 | $14.62 | $14.13 (-3.35%) | $14.83 | $14.12 | 863.20 K | $1.02 B |
| 05/07/2026 | $14.86 | $14.64 (-1.48%) | $14.88 | $14.36 | 737.90 K | $1.05 B |
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.
