5 DAY PERFORMANCE
+41.51%
1 MONTH PERFORMANCE
+18.86%
3 MONTH PERFORMANCE
+42.07%
6 MONTH PERFORMANCE
+175.13%
YEAR-TO-DATE PERFORMANCE
+9.72%
1 YEAR PERFORMANCE
+168.32%
Omeros Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.09 | $7.86 (-2.84%) | $8.09 | $7.67 | 495,401 | $455.47 M |
| 03/12/2025 | $7.55 | $8.01 (6.09%) | $8.02 | $7.42 | 437,918 | $464.16 M |
| 03/11/2025 | $7.04 | $7.39 (4.97%) | $7.46 | $6.99 | 472,900 | $428.24 M |
| 03/10/2025 | $7.50 | $7.04 (-6.13%) | $7.57 | $7.00 | 557,000 | $407.95 M |
| 03/07/2025 | $7.48 | $7.66 (2.41%) | $7.75 | $7.27 | 667,500 | $443.88 M |
| 03/06/2025 | $8.06 | $7.48 (-7.2%) | $8.29 | $7.47 | 554,300 | $433.45 M |
| 03/05/2025 | $8.00 | $8.36 (4.5%) | $8.39 | $7.81 | 380,732 | $484.45 M |
| 03/04/2025 | $7.98 | $7.98 (0%) | $8.09 | $7.63 | 747,830 | $462.43 M |
| 03/03/2025 | $8.40 | $8.17 (-2.74%) | $8.63 | $8.06 | 569,600 | $473.44 M |
| 02/28/2025 | $8.49 | $8.41 (-0.94%) | $8.70 | $8.21 | 624,000 | $487.34 M |
| 02/27/2025 | $8.75 | $8.52 (-2.63%) | $9.01 | $8.41 | 522,400 | $493.72 M |
| 02/26/2025 | $8.63 | $8.75 (1.39%) | $9.10 | $8.57 | 499,428 | $507.05 M |
| 02/25/2025 | $8.57 | $8.45 (-1.4%) | $8.84 | $8.29 | 815,800 | $489.66 M |
| 02/24/2025 | $9.16 | $8.68 (-5.24%) | $9.50 | $8.64 | 633,035 | $502.99 M |
| 02/21/2025 | $9.86 | $9.18 (-6.9%) | $10.03 | $9.18 | 573,303 | $531.96 M |
| 02/20/2025 | $9.54 | $9.61 (0.73%) | $10.02 | $9.40 | 724,722 | $556.88 M |
| 02/19/2025 | $9.28 | $9.25 (-0.32%) | $9.63 | $9.15 | 365,112 | $536.02 M |
| 02/18/2025 | $9.20 | $9.34 (1.52%) | $9.40 | $9.06 | 408,700 | $541.24 M |
| 02/14/2025 | $9.15 | $9.18 (0.33%) | $9.43 | $9.08 | 425,141 | $531.96 M |
| 02/13/2025 | $8.62 | $9.12 (5.8%) | $9.20 | $8.54 | 422,649 | $528.49 M |
| 02/12/2025 | $8.60 | $8.54 (-0.7%) | $8.87 | $8.45 | 378,303 | $494.88 M |
| 02/11/2025 | $8.50 | $8.72 (2.59%) | $8.76 | $8.25 | 487,900 | $505.31 M |
| 02/10/2025 | $8.74 | $8.64 (-1.14%) | $9.18 | $8.58 | 394,000 | $500.67 M |
| 02/07/2025 | $9.08 | $8.65 (-4.74%) | $9.19 | $8.63 | 381,402 | $501.25 M |
| 02/06/2025 | $9.26 | $9.08 (-1.94%) | $9.29 | $8.82 | 254,617 | $526.17 M |
| 02/05/2025 | $9.24 | $9.19 (-0.54%) | $9.32 | $8.94 | 382,900 | $532.54 M |
| 02/04/2025 | $8.42 | $9.13 (8.43%) | $9.17 | $8.40 | 642,645 | $529.07 M |
| 02/03/2025 | $8.37 | $8.43 (0.72%) | $8.55 | $8.28 | 323,713 | $488.50 M |
| 01/31/2025 | $8.72 | $8.62 (-1.15%) | $8.90 | $8.54 | 337,340 | $499.51 M |
| 01/30/2025 | $8.70 | $8.84 (1.61%) | $9.08 | $8.65 | 289,500 | $512.26 M |
| 01/29/2025 | $8.88 | $8.67 (-2.36%) | $8.94 | $8.52 | 298,000 | $502.41 M |
| 01/28/2025 | $9.07 | $8.96 (-1.21%) | $9.16 | $8.75 | 418,714 | $519.21 M |
| 01/27/2025 | $8.22 | $8.99 (9.37%) | $9.01 | $8.16 | 524,794 | $520.95 M |
| 01/24/2025 | $9.06 | $8.37 (-7.62%) | $9.09 | $8.26 | 698,200 | $485.03 M |
| 01/23/2025 | $9.20 | $9.01 (-2.07%) | $9.50 | $8.93 | 448,500 | $522.11 M |
| 01/22/2025 | $8.95 | $9.29 (3.8%) | $9.40 | $8.87 | 474,272 | $538.34 M |
| 01/21/2025 | $9.51 | $9.15 (-3.79%) | $9.71 | $9.13 | 370,100 | $530.23 M |
| 01/17/2025 | $9.18 | $9.33 (1.63%) | $9.57 | $8.82 | 522,245 | $540.66 M |
| 01/16/2025 | $9.11 | $9.18 (0.77%) | $9.49 | $8.83 | 773,600 | $531.96 M |
| 01/15/2025 | $9.06 | $8.90 (-1.77%) | $9.11 | $8.46 | 564,800 | $515.74 M |
| 01/14/2025 | $8.74 | $8.59 (-1.72%) | $9.00 | $8.25 | 586,800 | $497.77 M |
| 01/13/2025 | $8.66 | $8.79 (1.5%) | $8.96 | $8.21 | 821,400 | $509.36 M |
| 01/10/2025 | $9.70 | $8.84 (-8.87%) | $9.88 | $8.82 | 784,735 | $512.26 M |
| 01/08/2025 | $10.02 | $9.89 (-1.3%) | $10.38 | $9.73 | 716,541 | $573.11 M |
| 01/07/2025 | $10.87 | $10.17 (-6.44%) | $11.00 | $10.00 | 559,908 | $589.33 M |
| 01/06/2025 | $11.10 | $10.84 (-2.34%) | $11.20 | $10.61 | 605,500 | $628.16 M |
| 01/03/2025 | $9.90 | $11.21 (13.23%) | $11.26 | $9.86 | 759,700 | $649.60 M |
| 01/02/2025 | $9.85 | $9.84 (-0.1%) | $10.23 | $9.52 | 609,851 | $570.21 M |
| 12/31/2024 | $10.12 | $9.88 (-2.37%) | $10.12 | $9.40 | 910,370 | $572.53 M |
| 12/30/2024 | $11.28 | $9.74 (-13.65%) | $11.40 | $9.56 | 1.57 M | $564.41 M |
| 12/27/2024 | $10.34 | $11.68 (12.96%) | $11.78 | $10.34 | 805,621 | $676.83 M |
| 12/26/2024 | $9.83 | $10.46 (6.41%) | $10.52 | $9.80 | 587,927 | $606.14 M |
| 12/24/2024 | $9.90 | $10.00 (1.01%) | $10.53 | $9.90 | 346,100 | $579.48 M |
| 12/23/2024 | $11.15 | $10.11 (-9.33%) | $11.20 | $9.88 | 951,234 | $585.86 M |
| 12/20/2024 | $10.08 | $10.31 (2.28%) | $12.83 | $10.08 | 2.51 M | $597.44 M |
| 12/19/2024 | $9.71 | $10.24 (5.46%) | $13.60 | $9.70 | 6.01 M | $593.39 M |
| 12/18/2024 | $7.92 | $7.46 (-5.81%) | $8.02 | $7.20 | 836,612 | $432.29 M |
| 12/17/2024 | $7.50 | $7.88 (5.07%) | $8.10 | $7.36 | 576,600 | $456.63 M |
| 12/16/2024 | $7.54 | $7.59 (0.66%) | $7.94 | $7.33 | 559,400 | $439.83 M |
| 12/13/2024 | $8.40 | $7.63 (-9.17%) | $8.48 | $7.55 | 1.10 M | $442.14 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.
