5 DAY PERFORMANCE
+9.82%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
+5.91%
6 MONTH PERFORMANCE
+29.03%
YEAR-TO-DATE PERFORMANCE
-34.28%
1 YEAR PERFORMANCE
+253.92%
Omeros Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $14.77 | $14.83 (0.41%) | $14.92 | $14.63 | 539.60 K | $1.07 B |
| 05/05/2026 | $14.98 | $14.77 (-1.4%) | $15.05 | $14.63 | 779.10 K | $1.06 B |
| 05/04/2026 | $15.03 | $14.91 (-0.8%) | $15.25 | $14.69 | 1.09 M | $1.07 B |
| 05/01/2026 | $14.57 | $15.06 (3.36%) | $15.32 | $14.45 | 1.28 M | $1.08 B |
| 04/30/2026 | $14.72 | $14.60 (-0.82%) | $14.92 | $14.58 | 712.60 K | $1.05 B |
| 04/29/2026 | $14.64 | $14.56 (-0.55%) | $14.72 | $14.37 | 856.13 K | $1.05 B |
| 04/28/2026 | $14.65 | $14.67 (0.14%) | $14.89 | $14.30 | 1.62 M | $1.06 B |
| 04/27/2026 | $13.50 | $14.74 (9.19%) | $14.99 | $13.48 | 1.91 M | $1.06 B |
| 04/24/2026 | $13.52 | $13.53 (0.07%) | $13.92 | $13.04 | 1.52 M | $973.04 M |
| 04/23/2026 | $13.32 | $13.52 (1.5%) | $13.70 | $13.01 | 869.20 K | $972.32 M |
| 04/22/2026 | $13.52 | $13.37 (-1.11%) | $13.59 | $13.22 | 890.50 K | $961.53 M |
| 04/21/2026 | $13.40 | $13.26 (-1.04%) | $13.50 | $13.02 | 829.01 K | $953.62 M |
| 04/20/2026 | $13.35 | $13.47 (0.9%) | $13.94 | $13.04 | 1.13 M | $968.72 M |
| 04/17/2026 | $12.59 | $13.44 (6.75%) | $13.46 | $12.45 | 1.95 M | $966.57 M |
| 04/16/2026 | $12.48 | $12.54 (0.48%) | $12.60 | $12.09 | 1.09 M | $901.84 M |
| 04/15/2026 | $11.98 | $12.25 (2.25%) | $12.57 | $11.92 | 1.16 M | $880.99 M |
| 04/14/2026 | $11.48 | $11.84 (3.14%) | $11.84 | $11.46 | 776.50 K | $851.50 M |
| 04/13/2026 | $11.41 | $11.38 (-0.26%) | $11.65 | $11.25 | 797.85 K | $818.42 M |
| 04/10/2026 | $12.02 | $11.49 (-4.41%) | $12.02 | $11.46 | 970.40 K | $826.33 M |
| 04/09/2026 | $11.40 | $11.91 (4.47%) | $11.94 | $11.36 | 1.28 M | $856.53 M |
| 04/08/2026 | $11.33 | $11.51 (1.59%) | $11.60 | $10.93 | 1.19 M | $827.77 M |
| 04/07/2026 | $10.80 | $10.98 (1.67%) | $11.00 | $10.41 | 1.24 M | $789.65 M |
| 04/06/2026 | $10.94 | $10.89 (-0.46%) | $11.27 | $10.70 | 1.03 M | $783.18 M |
| 04/02/2026 | $11.62 | $10.90 (-6.2%) | $11.81 | $10.82 | 1.84 M | $783.90 M |
| 04/01/2026 | $11.32 | $12.08 (6.71%) | $13.00 | $11.29 | 4.64 M | $868.76 M |
| 03/31/2026 | $10.00 | $10.56 (5.6%) | $10.62 | $9.99 | 1.79 M | $759.45 M |
| 03/30/2026 | $9.95 | $9.81 (-1.41%) | $10.06 | $9.77 | 1.08 M | $705.51 M |
| 03/27/2026 | $10.40 | $9.88 (-5%) | $10.41 | $9.86 | 877.10 K | $710.54 M |
| 03/26/2026 | $10.33 | $10.30 (-0.29%) | $10.70 | $10.21 | 560.00 K | $740.75 M |
| 03/25/2026 | $10.36 | $10.44 (0.77%) | $10.73 | $10.29 | 633.40 K | $750.82 M |
| 03/24/2026 | $10.50 | $10.18 (-3.05%) | $10.59 | $10.05 | 956.72 K | $732.12 M |
| 03/23/2026 | $11.17 | $10.66 (-4.57%) | $11.44 | $10.59 | 1.19 M | $766.64 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.
