Dark

OMER
Omeros Corporation
stock NASDAQ

At Close

Dec 5, 2025 3:59:56 PM EST

10.86USD-1.541%(-0.17)1,034,969

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:25:30 AM EST

11.03USD0.000%(0.00)14,352

After-hours

Dec 5, 2025 4:29:30 PM EST

10.87USD+0.092%(+0.01)908

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	10.9400	11.0000	10.6100	10.8500	-1.632%	1,034,969	0.000%
2025-12-04	10.5200	11.0300	10.3400	11.0300	+3.861%	1,267,557	-1.632%
2025-12-03	9.4300	10.6750	9.3100	10.6200	+12.619%	1,772,180	+2.166%
2025-12-02	9.6700	10.0800	9.4200	9.4300	-2.583%	1,406,010	+15.058%
2025-12-01	9.8300	10.4100	9.5601	9.6800	-0.103%	2,578,097	+12.087%
2025-11-28	9.6800	9.9300	9.5675	9.6900	+0.623%	594,031	+11.971%
2025-11-26	9.7000	9.8399	9.5000	9.6300	+1.905%	1,027,986	+12.669%
2025-11-25	9.6800	9.8000	9.3400	9.4500	-3.176%	1,307,583	+14.815%
2025-11-24	8.9200	10.0000	8.9000	9.7600	+10.034%	2,516,073	+11.168%
2025-11-21	8.0500	8.9100	8.0400	8.8700	+7.776%	1,225,957	+22.322%
2025-11-20	8.3900	8.6000	8.2000	8.2300	+0.122%	1,271,442	+31.835%
2025-11-19	8.4100	8.7400	8.2000	8.2200	-3.294%	1,362,396	+31.995%
2025-11-18	9.0000	9.5500	8.4800	8.5000	-6.388%	2,396,828	+27.647%
2025-11-17	7.9000	9.1000	7.7200	9.0800	+15.375%	3,849,499	+19.493%
2025-11-14	6.6400	7.8900	6.5900	7.8700	+25.318%	4,819,835	+37.865%
2025-11-13	6.8400	6.8800	6.2400	6.2800	-8.853%	2,084,150	+72.771%
2025-11-12	6.8900	7.0388	6.8100	6.8900	0.000%	1,087,817	+57.475%
2025-11-11	6.6100	7.0600	6.5200	6.8900	+4.394%	1,223,402	+57.475%
2025-11-10	6.6800	6.8100	6.5300	6.6000	+0.152%	1,124,449	+64.394%
2025-11-07	6.5000	6.6150	6.2500	6.5900	+0.152%	1,254,619	+64.643%
2025-11-06	6.9900	7.0300	6.5600	6.5800	-5.866%	1,576,533	+64.894%
2025-11-05	6.6900	7.0179	6.6400	6.9900	+3.863%	1,298,568	+55.222%
2025-11-04	7.0600	7.2400	6.7100	6.7300	-6.137%	1,474,343	+61.218%
2025-11-03	7.2100	7.3500	7.0700	7.1700	-2.183%	1,371,128	+51.325%
2025-10-31	7.5400	7.5400	7.2200	7.3300	-2.527%	1,537,559	+48.022%
2025-10-30	7.5800	7.9400	7.5000	7.5200	-2.083%	1,081,214	+44.282%
2025-10-29	8.0000	8.0201	7.5100	7.6800	-3.518%	1,416,792	+41.276%
2025-10-28	7.7300	8.0500	7.4400	7.9600	+3.243%	1,800,957	+36.307%
2025-10-27	7.6600	7.8200	7.5100	7.7100	+2.119%	943,196	+40.726%
2025-10-24	7.7100	7.8500	7.5300	7.5500	-1.307%	1,341,108	+43.709%
2025-10-23	7.9300	7.9500	7.5999	7.6500	-1.163%	1,350,841	+41.830%
2025-10-22	7.7700	8.0300	7.4250	7.7400	-1.652%	1,923,860	+40.181%
2025-10-21	8.1000	8.3200	7.7701	7.8700	-4.606%	2,363,737	+37.865%
2025-10-20	7.9700	8.3665	7.8600	8.2500	+1.789%	2,577,673	+31.515%
2025-10-17	9.6100	9.6625	7.9600	8.1050	-17.548%	7,479,440	+33.868%
2025-10-16	9.1500	10.3600	8.9500	9.8300	-5.662%	11,176,197	+10.376%
2025-10-15	11.5900	12.1000	9.1900	10.4200	+154.146%	125,220,957	+4.127%
2025-10-14	4.1500	4.1900	4.0550	4.1000	-2.148%	731,976	+164.634%
2025-10-13	4.3000	4.3000	4.0900	4.1900	0.000%	1,030,658	+158.950%
2025-10-10	4.5900	4.5900	4.1500	4.1900	-8.114%	1,263,754	+158.950%
2025-10-09	4.4300	4.5950	4.3800	4.5600	+3.872%	1,041,001	+137.939%
2025-10-08	4.4500	4.5300	4.3600	4.3900	-1.126%	528,807	+147.153%
2025-10-07	4.6100	4.6900	4.4100	4.4400	-3.688%	669,084	+144.369%
2025-10-06	4.6200	4.7200	4.4600	4.6100	+0.655%	1,477,551	+135.358%
2025-10-03	4.2900	4.5900	4.2600	4.5800	+8.531%	1,231,641	+136.900%
2025-10-02	4.1400	4.2400	4.0800	4.2200	+1.932%	785,548	+157.109%
2025-10-01	4.1000	4.1800	4.0700	4.1400	+0.976%	858,085	+162.077%
2025-09-30	4.1600	4.1800	4.0850	4.1000	-1.914%	714,322	+164.634%
2025-09-29	4.5200	4.5200	4.1400	4.1800	-6.278%	841,937	+159.569%
2025-09-26	4.3900	4.5200	4.2450	4.4600	+1.826%	1,011,933	+143.274%
2025-09-25	4.2000	4.4100	4.1300	4.3800	+4.286%	1,186,351	+147.717%
2025-09-24	4.3300	4.3600	4.1750	4.2000	-1.869%	982,810	+158.333%
2025-09-23	4.3000	4.5400	4.2690	4.2800	-0.465%	1,413,050	+153.505%
2025-09-22	4.2200	4.3200	4.1149	4.3000	+2.871%	679,039	+152.326%
2025-09-19	4.2900	4.3140	4.1700	4.1800	-1.878%	1,993,504	+159.569%
2025-09-18	4.1100	4.2850	4.0500	4.2600	+4.926%	746,878	+154.695%
2025-09-17	4.0700	4.2250	3.9400	4.0600	+0.744%	1,062,447	+167.241%
2025-09-16	4.0900	4.1800	4.0200	4.0300	-1.467%	703,020	+169.231%
2025-09-15	4.2000	4.2000	4.0550	4.0900	-1.446%	619,495	+165.281%
2025-09-12	4.1900	4.1900	4.1200	4.1500	-1.190%	562,998	+161.446%
2025-09-11	4.3000	4.3300	4.2000	4.2000	-1.639%	710,767	+158.333%
2025-09-10	4.2200	4.3400	4.1800	4.2700	+0.235%	902,087	+154.098%
2025-09-09	4.2200	4.2700	4.1550	4.2600	+1.188%	549,589	+154.695%
2025-09-08	4.2000	4.2900	4.1500	4.2100	+0.959%	597,846	+157.720%
2025-09-05	4.2300	4.2800	4.1163	4.1700	-0.239%	553,942	+160.192%
2025-09-04	4.1600	4.2450	4.0700	4.1800	0.000%	643,920	+159.569%
2025-09-03	4.2400	4.3200	4.0750	4.1800	-2.564%	767,814	+159.569%
2025-09-02	4.1400	4.4350	4.1350	4.2900	+3.125%	781,760	+152.914%
2025-08-29	4.2000	4.2400	4.0950	4.1600	-1.655%	503,310	+160.817%
2025-08-28	4.3000	4.3258	4.1850	4.2300	-0.471%	447,742	+156.501%
2025-08-27	4.3800	4.4000	4.2000	4.2500	-2.968%	428,884	+155.294%
2025-08-26	4.3600	4.4600	4.2600	4.3800	+0.690%	892,795	+147.717%
2025-08-25	4.5800	4.5800	4.2750	4.3500	-1.136%	854,637	+149.425%
2025-08-22	4.4300	4.5400	4.3600	4.4000	-1.786%	931,367	+146.591%
2025-08-21	4.1600	4.4900	4.0601	4.4800	+6.921%	1,404,131	+142.188%
2025-08-20	4.3000	4.3000	4.1200	4.1900	-3.899%	1,152,336	+158.950%
2025-08-19	4.2100	4.5200	4.0350	4.3600	+3.195%	2,136,627	+148.853%
2025-08-18	4.4900	4.5450	4.2150	4.2250	-4.195%	1,328,795	+156.805%
2025-08-15	4.2300	4.5400	4.1500	4.4100	+7.039%	2,678,936	+146.032%
2025-08-14	4.2000	4.2650	4.0500	4.1200	-3.513%	835,835	+163.350%
2025-08-13	4.2400	4.3000	4.1300	4.2700	+2.153%	1,019,408	+154.098%
2025-08-12	4.1900	4.2250	4.0200	4.1800	+0.966%	657,375	+159.569%
2025-08-11	4.0300	4.1900	3.8900	4.1400	+1.970%	846,170	+162.077%
2025-08-08	3.8500	4.0600	3.7750	4.0600	+7.407%	1,058,699	+167.241%
2025-08-07	3.8600	3.9090	3.6950	3.7800	-2.073%	498,911	+187.037%
2025-08-06	4.0200	4.0500	3.7950	3.8600	-3.980%	905,314	+181.088%
2025-08-05	3.7400	4.0400	3.6050	4.0200	+8.502%	1,321,449	+169.900%
2025-08-04	3.6100	3.7400	3.4350	3.7050	+2.632%	1,397,889	+192.848%
2025-08-01	3.8300	3.8300	3.5200	3.6100	-6.718%	1,863,023	+200.554%
2025-07-31	3.8300	4.0800	3.8000	3.8700	+0.519%	1,233,703	+180.362%
2025-07-30	3.9800	4.1100	3.8050	3.8500	-3.023%	1,404,592	+181.818%
2025-07-29	4.1500	4.2300	3.8450	3.9700	-4.337%	1,714,465	+173.300%
2025-07-28	3.9500	4.4500	3.8000	4.1500	+8.355%	5,103,001	+161.446%
2025-07-25	3.8600	4.5200	3.6227	3.8300	+6.685%	5,312,156	+183.290%
2025-07-24	3.8000	3.8700	3.5800	3.5900	-6.021%	637,230	+202.228%
2025-07-23	3.7400	3.9099	3.6400	3.8200	+2.139%	816,327	+184.031%
2025-07-22	3.6700	3.7950	3.5850	3.7400	+2.747%	758,775	+190.107%
2025-07-21	3.4000	3.8100	3.3700	3.6400	+8.333%	1,232,679	+198.077%
2025-07-18	3.5500	3.6300	3.3400	3.3600	-3.448%	681,364	+222.917%
2025-07-17	3.5200	3.6850	3.4050	3.4800	-0.855%	1,002,943	+211.782%
2025-07-16	3.6300	3.7000	3.4200	3.5100	-2.770%	802,170	+209.117%
2025-07-15	3.9600	4.0200	3.6000	3.6100	-8.142%	960,124	+200.554%
2025-07-14	3.6750	3.9750	3.6400	3.9300	+7.671%	1,004,687	+176.081%
2025-07-11	3.4600	3.7900	3.4400	3.6500	+5.491%	954,609	+197.260%
2025-07-10	3.3900	3.4800	3.3618	3.4600	+2.367%	784,301	+213.584%
2025-07-09	3.1700	3.4533	3.1400	3.3800	+7.987%	1,199,583	+221.006%
2025-07-08	3.1000	3.1850	3.0600	3.1300	+1.623%	647,227	+246.645%
2025-07-07	3.1300	3.1700	3.0000	3.0800	-3.750%	780,185	+252.273%
2025-07-03	3.1100	3.2100	3.0400	3.2000	+3.560%	536,692	+239.063%
2025-07-02	2.9700	3.2500	2.9600	3.0900	+4.040%	1,357,696	+251.133%
2025-07-01	2.9900	3.2000	2.9500	2.9700	-1.000%	1,367,327	+265.320%
2025-06-30	3.2000	3.2000	2.9750	3.0000	-6.250%	1,237,438	+261.667%
2025-06-27	3.3000	3.4200	3.1700	3.2000	-3.614%	1,695,134	+239.063%
2025-06-26	3.5100	3.5100	3.2600	3.3200	-5.143%	867,102	+226.807%
2025-06-25	3.3900	3.5960	3.2400	3.5000	+3.550%	855,651	+210.000%
2025-06-24	3.2200	3.4900	3.1800	3.3800	+5.956%	1,322,615	+221.006%
2025-06-23	3.2000	3.2800	3.1050	3.1900	-0.623%	547,404	+240.125%
2025-06-20	3.2400	3.3000	3.1200	3.2100	-0.311%	1,231,891	+238.006%
2025-06-18	3.1900	3.3800	3.1500	3.2200	+0.312%	568,278	+236.957%
2025-06-17	3.3500	3.4300	3.1900	3.2100	-4.748%	747,060	+238.006%
2025-06-16	3.4500	3.4500	3.2800	3.3700	-0.882%	681,073	+221.958%
2025-06-13	3.4700	3.5300	3.3500	3.4000	-4.225%	696,488	+219.118%
2025-06-12	3.5800	3.7500	3.4700	3.5500	-1.934%	653,723	+205.634%
2025-06-11	3.9300	4.0000	3.6100	3.6200	-6.701%	812,788	+199.724%
2025-06-10	3.9400	4.0630	3.8100	3.8800	+2.918%	1,246,922	+179.639%
2025-06-09	3.8000	3.8800	3.5700	3.7700	0.000%	701,851	+187.798%
2025-06-06	3.3500	3.8500	3.3000	3.7700	+14.242%	1,043,265	+187.798%
2025-06-05	3.3500	3.3500	3.1800	3.3000	-1.198%	661,932	+228.788%
2025-06-04	3.1500	3.4000	3.1000	3.3400	+6.369%	876,500	+224.850%
2025-06-03	3.0900	3.2050	3.0300	3.1400	+1.948%	721,330	+245.541%
2025-06-02	3.0800	3.1800	2.9700	3.0800	-0.324%	1,068,377	+252.273%
2025-05-30	3.2800	3.2800	3.0500	3.0900	-6.928%	623,025	+251.133%
2025-05-29	3.1800	3.3400	3.0700	3.3200	+5.732%	655,944	+226.807%
2025-05-28	3.1700	3.1700	3.0000	3.1400	-0.946%	1,075,532	+245.541%
2025-05-27	3.2200	3.3400	3.0700	3.1700	+0.316%	672,372	+242.271%
2025-05-23	3.1300	3.1900	3.0500	3.1600	-1.863%	570,897	+243.354%
2025-05-22	3.0900	3.2900	3.0346	3.2200	+3.537%	867,620	+236.957%
2025-05-21	3.2300	3.2700	3.0600	3.1100	-5.471%	1,006,307	+248.875%
2025-05-20	3.3200	3.4100	3.1100	3.2900	-0.904%	1,263,171	+229.787%
2025-05-19	3.1800	3.3600	3.0901	3.3200	+3.266%	2,093,409	+226.807%
2025-05-16	3.9000	3.9313	2.9700	3.2150	-18.608%	3,005,253	+237.481%
2025-05-15	3.9700	4.1550	3.7601	3.9500	+0.509%	1,568,897	+174.684%
2025-05-14	4.3700	4.4400	3.9100	3.9300	-11.287%	1,680,149	+176.081%
2025-05-13	4.2200	4.7000	4.0000	4.4300	+16.733%	3,282,749	+144.921%
2025-05-12	5.8700	5.9000	3.7900	3.7950	-38.592%	7,424,452	+185.903%
2025-05-09	6.3200	6.4700	6.1500	6.1800	-2.060%	521,705	+75.566%
2025-05-08	6.4100	6.5751	6.2300	6.3100	-0.630%	399,767	+71.949%
2025-05-07	6.3300	6.5000	6.2700	6.3500	+0.158%	374,542	+70.866%
2025-05-06	6.7200	7.0800	6.2650	6.3400	-6.902%	801,159	+71.136%
2025-05-05	7.1100	7.1450	6.7900	6.8100	-5.021%	458,285	+59.325%
2025-05-02	7.1300	7.2800	6.9600	7.1700	+2.137%	401,441	+51.325%
2025-05-01	7.3700	7.3700	6.9700	7.0200	-4.490%	543,030	+54.558%
2025-04-30	7.1100	7.4000	6.9900	7.3500	+1.942%	369,278	+47.619%
2025-04-29	7.2100	7.4800	7.0900	7.2100	-0.825%	307,135	+50.485%
2025-04-28	7.3300	7.4900	7.2100	7.2700	-0.547%	486,159	+49.243%
2025-04-25	7.3000	7.4800	7.1000	7.3100	+0.137%	367,571	+48.427%
2025-04-24	6.9500	7.3250	6.8286	7.3000	+4.735%	352,532	+48.630%
2025-04-23	7.4900	7.6700	6.9400	6.9700	-2.517%	697,430	+55.667%
2025-04-22	6.8400	7.2600	6.7900	7.1500	+6.716%	672,400	+51.748%
2025-04-21	6.6600	6.8050	6.5000	6.7000	-1.180%	388,637	+61.940%
2025-04-17	6.7900	6.8750	6.5610	6.7800	+0.296%	423,357	+60.029%
2025-04-16	6.7900	6.9800	6.6000	6.7600	-1.601%	392,036	+60.503%
2025-04-15	6.9600	7.1900	6.6500	6.8700	-1.717%	508,160	+57.933%
2025-04-14	6.9700	7.1250	6.7901	6.9900	+3.863%	778,850	+55.222%
2025-04-11	5.8700	6.7700	5.8020	6.7300	+14.846%	826,058	+61.218%
2025-04-10	6.3000	6.4600	5.8000	5.8600	-9.846%	1,419,281	+85.154%
2025-04-09	5.8100	6.5650	5.6350	6.5000	+7.794%	2,304,535	+66.923%
2025-04-08	7.2400	7.2400	6.0200	6.0300	-12.545%	1,205,371	+79.934%
2025-04-07	6.8300	7.1750	6.3500	6.8950	-2.337%	1,149,711	+57.360%
2025-04-04	7.3300	7.5100	7.0500	7.0600	-4.076%	802,594	+53.683%
2025-04-03	7.6600	7.6900	6.9200	7.3600	-8.115%	1,189,299	+47.418%
2025-04-02	7.6900	8.7400	7.6900	8.0100	+1.264%	1,561,015	+35.456%
2025-04-01	9.1600	9.1600	7.7150	7.9100	-3.771%	1,877,015	+37.168%
2025-03-31	8.2600	8.5300	8.0900	8.2200	-2.952%	769,355	+31.995%
2025-03-28	8.8100	8.9500	8.4100	8.4700	-5.045%	389,482	+28.099%
2025-03-27	8.3800	9.1300	8.3100	8.9200	+4.695%	667,214	+21.637%
2025-03-26	9.1700	9.2850	8.5000	8.5200	-6.987%	531,767	+27.347%
2025-03-25	8.9000	9.1900	8.8900	9.1600	+1.552%	233,969	+18.450%
2025-03-24	9.2700	9.3200	8.8200	9.0200	-0.879%	345,068	+20.288%
2025-03-21	8.9700	9.3900	8.9700	9.1000	0.000%	900,147	+19.231%
2025-03-20	8.7200	9.1600	8.7200	9.1000	+1.336%	415,470	+19.231%
2025-03-19	8.8800	9.1600	8.7250	8.9800	+0.673%	433,986	+20.824%
2025-03-18	8.4100	8.9300	8.3924	8.9200	+4.695%	431,532	+21.637%
2025-03-17	8.3600	8.6799	8.3200	8.5200	+1.188%	320,923	+27.347%
2025-03-14	8.0200	8.5400	7.9350	8.4200	+7.125%	363,977	+28.860%
2025-03-13	8.0900	8.0900	7.6700	7.8600	-1.873%	492,500	+38.041%
2025-03-12	7.5500	8.0200	7.4200	8.0100	+8.390%	426,837	+35.456%
2025-03-11	7.0400	7.4550	6.9900	7.3900	+4.972%	465,929	+46.820%
2025-03-10	7.5000	7.5700	7.0000	7.0400	-8.094%	548,183	+54.119%
2025-03-07	7.4800	7.7500	7.2650	7.6600	+2.475%	667,471	+41.645%
2025-03-06	8.0600	8.2885	7.4700	7.4750	-10.586%	552,673	+45.151%
2025-03-05	8.0000	8.3900	7.8100	8.3600	+4.762%	371,690	+29.785%
2025-03-04	7.9800	8.0900	7.6300	7.9800	-2.326%	741,316	+35.965%
2025-03-03	8.4000	8.6250	8.0600	8.1700	-2.854%	563,162	+32.803%
2025-02-28	8.4900	8.7000	8.2100	8.4100	-1.291%	606,515	+29.013%
2025-02-27	8.7500	9.0050	8.4100	8.5200	-2.629%	352,308	+27.347%
2025-02-26	8.6300	9.1000	8.5700	8.7500	+3.550%	499,300	+24.000%
2025-02-25	8.5700	8.8400	8.2900	8.4500	-2.650%	806,931	+28.402%
2025-02-24	9.1600	9.5037	8.6400	8.6800	-5.447%	626,492	+25.000%
2025-02-21	9.8600	10.0300	9.1800	9.1800	-4.475%	567,491	+18.192%
2025-02-20	9.5400	10.0150	9.4000	9.6100	+3.892%	716,821	+12.903%
2025-02-19	9.2800	9.6300	9.1500	9.2500	-0.964%	359,864	+17.297%
2025-02-18	9.2000	9.4000	9.0600	9.3400	+1.743%	401,597	+16.167%
2025-02-14	9.1500	9.4300	9.0825	9.1800	+0.658%	420,299	+18.192%
2025-02-13	8.6200	9.1950	8.5350	9.1200	+6.792%	418,249	+18.969%
2025-02-12	8.6000	8.8699	8.4500	8.5400	-2.064%	377,747	+27.049%
2025-02-11	8.5000	8.7600	8.2500	8.7200	+0.926%	485,841	+24.427%
2025-02-10	8.7400	9.1750	8.5800	8.6400	-0.116%	382,293	+25.579%
2025-02-07	9.0800	9.1900	8.6300	8.6500	-4.736%	372,268	+25.434%
2025-02-06	9.2600	9.2900	8.8250	9.0800	-1.197%	249,536	+19.493%
2025-02-05	9.2400	9.3200	8.9400	9.1900	+0.657%	375,162	+18.063%
2025-02-04	8.4200	9.1700	8.4000	9.1300	+8.304%	638,907	+18.839%
2025-02-03	8.3700	8.5500	8.2800	8.4300	-2.204%	314,271	+28.707%
2025-01-31	8.7200	8.9043	8.5400	8.6200	-2.489%	331,607	+25.870%
2025-01-30	8.7000	9.0800	8.6500	8.8400	+1.961%	289,123	+22.738%
2025-01-29	8.8800	8.9400	8.5200	8.6700	-3.237%	295,331	+25.144%
2025-01-28	9.0700	9.1600	8.7515	8.9600	-0.389%	408,101	+21.094%
2025-01-27	8.2200	9.0100	8.1600	8.9950	+7.467%	518,787	+20.623%
2025-01-24	9.0600	9.0900	8.2600	8.3700	-7.103%	697,806	+29.630%
2025-01-23	9.2000	9.5000	8.9300	9.0100	-3.014%	438,775	+20.422%
2025-01-22	8.9500	9.4000	8.8660	9.2900	+1.530%	464,602	+16.792%
2025-01-21	9.5100	9.7094	9.1300	9.1500	-1.929%	363,846	+18.579%
2025-01-17	9.1800	9.5692	8.8200	9.3300	+1.634%	517,086	+16.292%
2025-01-16	9.1100	9.4900	8.8300	9.1800	+3.146%	755,761	+18.192%
2025-01-15	9.0600	9.1100	8.4600	8.9000	+3.609%	564,174	+21.910%
2025-01-14	8.7400	9.0000	8.2500	8.5900	-2.275%	581,390	+26.310%
2025-01-13	8.6600	8.9550	8.2100	8.7900	-0.566%	821,380	+23.436%
2025-01-10	9.7000	9.8782	8.8201	8.8400	-10.617%	784,735	+22.738%
2025-01-08	10.0200	10.3799	9.7300	9.8900	-2.753%	713,135	+9.707%
2025-01-07	10.8700	11.0000	10.0000	10.1700	-6.181%	546,775	+6.686%
2025-01-06	11.1000	11.2000	10.6074	10.8400	-3.301%	600,238	+0.092%
2025-01-03	9.9000	11.2600	9.8600	11.2100	+13.923%	752,216	-3.211%
2025-01-02	9.8500	10.2300	9.5200	9.8400	-0.405%	594,782	+10.264%
2024-12-31	10.1200	10.1200	9.4000	9.8800	+1.437%	908,410	+9.818%
2024-12-30	11.2800	11.4000	9.5600	9.7400	-16.610%	1,574,088	+11.396%
2024-12-27	10.3400	11.7800	10.3400	11.6800	+11.663%	798,751	-7.106%
2024-12-26	9.8300	10.5200	9.8000	10.4600	+4.600%	587,253	+3.728%
2024-12-24	9.9000	10.5250	9.9000	10.0000	-1.088%	345,565	+8.500%
2024-12-23	11.1500	11.2000	9.8800	10.1100	-1.940%	950,740	+7.319%
2024-12-20	10.0800	12.8300	10.0800	10.3100	+0.684%	2,432,108	+5.238%
2024-12-19	9.7100	13.6000	9.7000	10.2400	+37.265%	5,995,094	+5.957%
2024-12-18	7.9200	8.0200	7.2000	7.4600	-5.330%	826,772	+45.442%
2024-12-17	7.5000	8.1000	7.3600	7.8800	+3.821%	565,871	+37.690%
2024-12-16	7.5400	7.9400	7.3300	7.5900	-0.524%	559,383	+42.951%
2024-12-13	8.4000	8.4800	7.5500	7.6300	-10.130%	1,096,373	+42.202%
2024-12-12	8.9500	9.2900	8.3001	8.4900	-5.771%	1,021,993	+27.797%
2024-12-11	10.5700	10.6700	8.9100	9.0100	-14.516%	1,049,776	+20.422%
2024-12-10	11.1300	11.5900	10.5100	10.5400	-7.381%	571,125	+2.941%
2024-12-09	12.0000	12.1200	11.2600	11.3800	-1.981%	314,653	-4.657%
2024-12-06	11.0600	12.6500	11.0600	11.6100	+4.595%	959,906	-6.546%
2024-12-05	11.6200	11.7900	10.9900	11.1000	-4.966%	396,264	-2.252%
2024-12-04	11.0100	11.7100	10.8600	11.6800	+5.606%	480,464	-7.106%
2024-12-03	11.9400	12.2403	10.6200	11.0600	-7.448%	854,680	-1.899%
2024-12-02	11.2200	12.1050	11.0316	11.9500	+5.286%	851,773	-9.205%
2024-11-29	11.9800	11.9800	11.0100	11.3500	-4.702%	686,928	-4.405%
2024-11-27	11.8900	12.2550	11.2700	11.9100	-1.975%	1,035,178	-8.900%
2024-11-26	11.8000	12.4900	11.2600	12.1500	+3.053%	1,594,846	-10.700%
2024-11-25	11.0000	11.8200	10.3400	11.7900	+8.066%	2,099,304	-7.973%
2024-11-22	7.7000	10.9900	7.4597	10.9100	+41.138%	4,066,273	-0.550%
2024-11-21	6.0900	7.8500	6.0600	7.7300	+28.192%	1,630,773	+40.362%
2024-11-20	6.0000	6.2000	5.8850	6.0300	0.000%	364,406	+79.934%
2024-11-19	5.7300	6.1000	5.5500	6.0300	+1.858%	506,448	+79.934%
2024-11-18	6.7500	6.7500	5.8200	5.9200	-12.296%	1,760,569	+83.277%
2024-11-15	7.0000	7.1500	6.5200	6.7500	-2.878%	1,938,441	+60.741%
2024-11-14	4.4200	7.5100	4.4100	6.9500	+65.871%	14,212,846	+56.115%
2024-11-13	4.2900	4.4471	4.1750	4.1900	-1.643%	514,812	+158.950%
2024-11-12	4.2900	4.3980	4.2200	4.2600	-0.699%	286,837	+154.695%
2024-11-11	4.4100	4.4500	4.2000	4.2900	-2.721%	281,871	+152.914%
2024-11-08	4.4800	4.5150	4.3800	4.4100	-2.000%	175,275	+146.032%
2024-11-07	4.5500	4.6300	4.4550	4.5000	-1.099%	309,935	+141.111%
2024-11-06	4.6200	4.6800	4.4400	4.5500	+3.409%	415,043	+138.462%
2024-11-05	4.2200	4.4250	4.2200	4.4000	+3.529%	310,214	+146.591%
2024-11-04	4.0400	4.2700	4.0100	4.2500	+4.167%	264,661	+155.294%
2024-11-01	4.0800	4.1700	4.0400	4.0800	+0.990%	173,044	+165.931%
2024-10-31	4.2100	4.2200	4.0100	4.0400	-4.265%	229,190	+168.564%
2024-10-30	4.2800	4.3275	4.1998	4.2200	-1.632%	189,161	+157.109%
2024-10-29	4.2700	4.2900	4.1800	4.2900	+0.704%	194,630	+152.914%
2024-10-28	4.2300	4.3600	4.2000	4.2600	+1.671%	188,623	+154.695%
2024-10-25	4.2400	4.3300	4.1500	4.1900	-1.179%	185,824	+158.950%
2024-10-24	4.2700	4.2866	4.0900	4.2400	+2.663%	243,671	+155.896%
2024-10-23	4.2000	4.2500	4.0050	4.1300	-2.594%	176,571	+162.712%
2024-10-22	4.0600	4.2800	4.0600	4.2400	+3.415%	173,531	+155.896%
2024-10-21	4.1400	4.1800	4.0500	4.1000	-1.205%	163,953	+164.634%
2024-10-18	4.1500	4.2100	4.0600	4.1500	+0.242%	152,048	+161.446%
2024-10-17	4.1200	4.1900	4.0800	4.1400	0.000%	110,975	+162.077%
2024-10-16	4.1300	4.2400	4.0600	4.1400	+0.730%	249,766	+162.077%
2024-10-15	3.9600	4.1200	3.9600	4.1100	+3.526%	217,777	+163.990%
2024-10-14	3.8800	4.0100	3.8600	3.9700	+1.276%	163,146	+173.300%
2024-10-11	3.7900	3.9600	3.7900	3.9200	+2.887%	198,022	+176.786%
2024-10-10	3.7500	3.9200	3.7500	3.8100	-0.522%	181,780	+184.777%
2024-10-09	3.8300	3.9700	3.7500	3.8300	-1.542%	284,569	+183.290%
2024-10-08	3.8100	3.9250	3.7800	3.8900	+1.039%	174,663	+178.920%
2024-10-07	3.7800	3.8750	3.7600	3.8500	+2.122%	148,890	+181.818%
2024-10-04	3.8400	3.9100	3.7500	3.7700	-0.528%	245,562	+187.798%
2024-10-03	3.9700	4.0550	3.7900	3.7900	-5.721%	208,675	+186.280%
2024-10-02	3.8200	4.0450	3.7800	4.0200	+5.236%	247,934	+169.900%
2024-10-01	3.9300	3.9350	3.7600	3.8200	-3.778%	281,502	+184.031%
2024-09-30	3.9100	3.9900	3.8400	3.9700	+1.276%	295,035	+173.300%
2024-09-27	3.9700	4.0200	3.8550	3.9200	0.000%	137,990	+176.786%
2024-09-26	3.8500	4.0100	3.8300	3.9200	+2.887%	254,090	+176.786%
2024-09-25	3.8900	3.9900	3.7800	3.8100	-2.308%	158,431	+184.777%
2024-09-24	3.7800	4.0200	3.7300	3.9000	+3.448%	192,162	+178.205%
2024-09-23	3.9500	3.9500	3.7700	3.7700	-3.827%	133,725	+187.798%
2024-09-20	3.9900	4.0200	3.8600	3.9200	-2.730%	441,607	+176.786%
2024-09-19	4.0500	4.3900	3.9500	4.0300	+2.545%	475,434	+169.231%
2024-09-18	4.0000	4.0600	3.8800	3.9300	-1.750%	236,985	+176.081%
2024-09-17	3.9700	4.0500	3.8900	4.0000	+2.564%	246,825	+171.250%
2024-09-16	3.9200	4.0200	3.8300	3.9000	-1.015%	150,926	+178.205%
2024-09-13	3.7400	3.9600	3.7400	3.9400	+5.348%	259,086	+175.381%
2024-09-12	3.6700	3.8600	3.6500	3.7400	+1.630%	167,886	+190.107%
2024-09-11	3.7100	3.7300	3.5600	3.6800	+1.099%	229,573	+194.837%
2024-09-10	3.5500	3.7100	3.5500	3.6400	+2.825%	234,327	+198.077%
2024-09-09	3.7400	3.8100	3.5400	3.5400	-2.747%	382,968	+206.497%
2024-09-06	3.9700	4.0000	3.6300	3.6400	-8.081%	373,991	+198.077%
2024-09-05	4.0500	4.1100	3.8600	3.9600	-1.980%	291,841	+173.990%
2024-09-04	3.9300	4.1400	3.9000	4.0400	+1.763%	190,546	+168.564%
2024-09-03	4.1300	4.2300	3.9500	3.9700	-5.701%	312,494	+173.300%
2024-08-30	4.0600	4.2100	4.0300	4.2100	+3.440%	176,549	+157.720%
2024-08-29	4.0600	4.2200	4.0600	4.0700	+0.743%	123,824	+166.585%
2024-08-28	4.1300	4.1700	4.0000	4.0400	-1.703%	165,004	+168.564%
2024-08-27	4.0800	4.1700	4.0300	4.1100	-0.484%	184,204	+163.990%
2024-08-26	4.2600	4.2900	4.0700	4.1300	-2.594%	223,940	+162.712%
2024-08-23	4.1200	4.3710	4.1200	4.2400	+2.913%	197,127	+155.896%
2024-08-22	4.2600	4.3800	4.1100	4.1200	-2.945%	160,166	+163.350%
2024-08-21	4.0400	4.3000	3.9900	4.2450	+5.860%	251,878	+155.595%
2024-08-20	4.1900	4.2300	3.9500	4.0100	-4.751%	317,947	+170.574%
2024-08-19	4.1000	4.2200	4.0150	4.2100	+3.186%	209,386	+157.720%
2024-08-16	4.2100	4.3000	4.0300	4.0800	-3.887%	488,255	+165.931%
2024-08-15	4.2900	4.3900	4.1500	4.2450	+3.285%	326,408	+155.595%
2024-08-14	4.1000	4.1650	4.0000	4.1100	-0.484%	175,142	+163.990%
2024-08-13	4.3300	4.4000	4.1200	4.1300	-3.505%	272,451	+162.712%
2024-08-12	4.1400	4.3900	4.0600	4.2800	+3.883%	338,572	+153.505%
2024-08-09	3.9000	4.1600	3.9000	4.1200	+5.371%	308,797	+163.350%
2024-08-08	4.1300	4.3300	3.7100	3.9100	-5.783%	846,272	+177.494%
2024-08-07	4.4800	4.5600	4.1400	4.1500	-5.034%	944,866	+161.446%
2024-08-06	4.3400	4.7099	4.2800	4.3700	+0.460%	432,490	+148.284%
2024-08-05	4.3900	4.5300	4.2000	4.3500	-10.678%	566,744	+149.425%
2024-08-02	4.8100	5.1500	4.7800	4.8700	-2.988%	612,053	+122.793%
2024-08-01	5.3400	5.3400	4.9200	5.0200	-6.865%	525,094	+116.135%
2024-07-31	5.2500	5.5550	5.1600	5.3900	+3.257%	658,386	+101.299%
2024-07-30	5.4500	5.6750	5.1500	5.2200	-2.974%	390,728	+107.854%
2024-07-29	5.2200	5.5199	5.2050	5.3800	+3.065%	339,179	+101.673%
2024-07-26	5.3600	5.4111	5.0900	5.2200	-1.136%	239,848	+107.854%
2024-07-25	5.5100	5.5550	5.2600	5.2800	-3.119%	263,009	+105.492%
2024-07-24	5.2400	5.6800	5.2000	5.4500	-0.366%	564,976	+99.083%
2024-07-23	5.0700	5.5000	5.0200	5.4700	+7.255%	538,216	+98.355%
2024-07-22	4.8900	5.1550	4.7900	5.1000	+4.508%	267,837	+112.745%
2024-07-19	4.8800	5.1000	4.8400	4.8800	0.000%	347,529	+122.336%
2024-07-18	5.1500	5.2855	4.7100	4.8800	-6.154%	455,948	+122.336%
2024-07-17	4.9400	5.2000	4.7400	5.2000	+2.061%	581,243	+108.654%
2024-07-16	4.5300	5.1000	4.4100	5.0950	+14.752%	457,899	+112.954%
2024-07-15	4.2800	4.6000	4.2800	4.4400	+3.981%	447,432	+144.369%
2024-07-12	4.3100	4.4900	4.1800	4.2700	+0.471%	310,297	+154.098%
2024-07-11	4.1700	4.2800	4.0300	4.2500	+4.938%	359,986	+155.294%
2024-07-10	3.9300	4.1400	3.9050	4.0500	+3.846%	411,949	+167.901%
2024-07-09	3.8900	4.0000	3.8650	3.9000	+0.257%	200,789	+178.205%
2024-07-08	3.9000	3.9700	3.8440	3.8900	+0.647%	147,294	+178.920%
2024-07-05	3.8800	3.9700	3.8300	3.8650	-0.387%	104,033	+180.724%
2024-07-03	3.8600	3.9600	3.8300	3.8800	+0.779%	66,864	+179.639%
2024-07-02	3.9600	3.9600	3.8450	3.8500	-2.532%	127,186	+181.818%
2024-07-01	4.0500	4.0500	3.9012	3.9500	-2.709%	200,197	+174.684%
2024-06-28	3.9900	4.0994	3.9000	4.0600	+2.785%	680,373	+167.241%
2024-06-27	3.8300	3.9500	3.7500	3.9500	+3.403%	123,601	+174.684%
2024-06-26	3.8600	3.9000	3.7400	3.8200	-1.799%	276,205	+184.031%
2024-06-25	4.0700	4.0800	3.8700	3.8900	-4.774%	186,824	+178.920%
2024-06-24	3.9700	4.1150	3.9500	4.0850	+2.897%	263,456	+165.606%
2024-06-21	3.9900	4.0600	3.8900	3.9700	+0.379%	462,248	+173.300%
2024-06-20	4.0400	4.1000	3.9400	3.9550	-3.301%	343,515	+174.336%
2024-06-18	4.0700	4.2500	3.9900	4.0900	+1.238%	380,431	+165.281%
2024-06-17	4.1500	4.2200	3.9704	4.0400	-0.493%	287,429	+168.564%

document.getElementById("vB9p5c").onerror = function(){this.style.display='none';}; .dark-mode .mkvvjW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mkvvjW{ color: #333333; background-color: white; border: 2px solid #333333; }OMEROmeros Corporationstock NASDAQ

OMER
Omeros Corporation
stock NASDAQ