Dark

OMER
Omeros Corporation
stock NASDAQ

At Close

Oct 17, 2025 3:59:51 PM EDT

8.11USD-17.497%(-1.72)7,420,206

8.10Bid 8.13Ask 0.03Spread

Pre-market

Oct 17, 2025 9:27:30 AM EDT

9.51USD-3.251%(-0.32)52,163

After-hours

Oct 17, 2025 4:47:30 PM EDT

8.03USD-0.986%(-0.08)30,038

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	9.6500	9.6500	7.9700	8.1100	-17.497%	7,420,206	0.000%
2025-10-16	9.1400	10.3500	8.9900	9.8300	-5.933%	11,102,458	-17.497%
2025-10-15	11.5000	12.0900	9.2300	10.4500	+155.501%	124,357,890	-22.392%
2025-10-14	4.1500	4.1600	4.0500	4.0900	-2.153%	731,575	+98.289%
2025-10-13	4.1200	4.1900	4.1200	4.1800	0.000%	1,030,493	+94.019%
2025-10-10	4.4700	4.5500	4.1600	4.1800	-8.333%	1,256,660	+94.019%
2025-10-09	4.4300	4.5950	4.3800	4.5600	+3.872%	1,041,001	+77.851%
2025-10-08	4.4500	4.5300	4.3600	4.3900	-1.126%	528,807	+84.738%
2025-10-07	4.6100	4.6900	4.4100	4.4400	-3.688%	669,084	+82.658%
2025-10-06	4.6200	4.7200	4.4600	4.6100	+0.655%	1,477,551	+75.922%
2025-10-03	4.2900	4.5900	4.2600	4.5800	+8.531%	1,231,641	+77.074%
2025-10-02	4.1400	4.2400	4.0800	4.2200	+1.932%	785,548	+92.180%
2025-10-01	4.1000	4.1800	4.0700	4.1400	+0.976%	858,085	+95.894%
2025-09-30	4.1600	4.1800	4.0850	4.1000	-1.914%	714,322	+97.805%
2025-09-29	4.5200	4.5200	4.1400	4.1800	-6.278%	841,937	+94.019%
2025-09-26	4.3900	4.5200	4.2450	4.4600	+1.826%	1,011,933	+81.839%
2025-09-25	4.2000	4.4100	4.1300	4.3800	+4.286%	1,186,351	+85.160%
2025-09-24	4.3300	4.3600	4.1750	4.2000	-1.869%	982,810	+93.095%
2025-09-23	4.3000	4.5400	4.2690	4.2800	-0.465%	1,413,050	+89.486%
2025-09-22	4.2200	4.3200	4.1149	4.3000	+2.871%	679,039	+88.605%
2025-09-19	4.2900	4.3140	4.1700	4.1800	-1.878%	1,993,504	+94.019%
2025-09-18	4.1100	4.2850	4.0500	4.2600	+4.926%	746,878	+90.376%
2025-09-17	4.0700	4.2250	3.9400	4.0600	+0.744%	1,062,447	+99.754%
2025-09-16	4.0900	4.1800	4.0200	4.0300	-1.467%	703,020	+101.241%
2025-09-15	4.2000	4.2000	4.0550	4.0900	-1.446%	619,495	+98.289%
2025-09-12	4.1900	4.1900	4.1200	4.1500	-1.190%	562,998	+95.422%
2025-09-11	4.3000	4.3300	4.2000	4.2000	-1.639%	710,767	+93.095%
2025-09-10	4.2200	4.3400	4.1800	4.2700	+0.235%	902,087	+89.930%
2025-09-09	4.2200	4.2700	4.1550	4.2600	+1.188%	549,589	+90.376%
2025-09-08	4.2000	4.2900	4.1500	4.2100	+0.959%	597,846	+92.637%
2025-09-05	4.2300	4.2800	4.1163	4.1700	-0.239%	553,942	+94.484%
2025-09-04	4.1600	4.2450	4.0700	4.1800	0.000%	643,920	+94.019%
2025-09-03	4.2400	4.3200	4.0750	4.1800	-2.564%	767,814	+94.019%
2025-09-02	4.1400	4.4350	4.1350	4.2900	+3.125%	781,760	+89.044%
2025-08-29	4.2000	4.2400	4.0950	4.1600	-1.655%	503,310	+94.952%
2025-08-28	4.3000	4.3258	4.1850	4.2300	-0.471%	447,742	+91.726%
2025-08-27	4.3800	4.4000	4.2000	4.2500	-2.968%	428,884	+90.824%
2025-08-26	4.3600	4.4600	4.2600	4.3800	+0.690%	892,795	+85.160%
2025-08-25	4.5800	4.5800	4.2750	4.3500	-1.136%	854,637	+86.437%
2025-08-22	4.4300	4.5400	4.3600	4.4000	-1.786%	931,367	+84.318%
2025-08-21	4.1600	4.4900	4.0601	4.4800	+6.921%	1,404,131	+81.027%
2025-08-20	4.3000	4.3000	4.1200	4.1900	-3.899%	1,152,336	+93.556%
2025-08-19	4.2100	4.5200	4.0350	4.3600	+3.195%	2,136,627	+86.009%
2025-08-18	4.4900	4.5450	4.2150	4.2250	-4.195%	1,328,795	+91.953%
2025-08-15	4.2300	4.5400	4.1500	4.4100	+7.039%	2,678,936	+83.900%
2025-08-14	4.2000	4.2650	4.0500	4.1200	-3.513%	835,835	+96.845%
2025-08-13	4.2400	4.3000	4.1300	4.2700	+2.153%	1,019,408	+89.930%
2025-08-12	4.1900	4.2250	4.0200	4.1800	+0.966%	657,375	+94.019%
2025-08-11	4.0300	4.1900	3.8900	4.1400	+1.970%	846,170	+95.894%
2025-08-08	3.8500	4.0600	3.7750	4.0600	+7.407%	1,058,699	+99.754%
2025-08-07	3.8600	3.9090	3.6950	3.7800	-2.073%	498,911	+114.550%
2025-08-06	4.0200	4.0500	3.7950	3.8600	-3.980%	905,314	+110.104%
2025-08-05	3.7400	4.0400	3.6050	4.0200	+8.502%	1,321,449	+101.741%
2025-08-04	3.6100	3.7400	3.4350	3.7050	+2.632%	1,397,889	+118.893%
2025-08-01	3.8300	3.8300	3.5200	3.6100	-6.718%	1,863,023	+124.654%
2025-07-31	3.8300	4.0800	3.8000	3.8700	+0.519%	1,233,703	+109.561%
2025-07-30	3.9800	4.1100	3.8050	3.8500	-3.023%	1,404,592	+110.649%
2025-07-29	4.1500	4.2300	3.8450	3.9700	-4.337%	1,714,465	+104.282%
2025-07-28	3.9500	4.4500	3.8000	4.1500	+8.355%	5,103,001	+95.422%
2025-07-25	3.8600	4.5200	3.6227	3.8300	+6.685%	5,312,156	+111.749%
2025-07-24	3.8000	3.8700	3.5800	3.5900	-6.021%	637,230	+125.905%
2025-07-23	3.7400	3.9099	3.6400	3.8200	+2.139%	816,327	+112.304%
2025-07-22	3.6700	3.7950	3.5850	3.7400	+2.747%	758,775	+116.845%
2025-07-21	3.4000	3.8100	3.3700	3.6400	+8.333%	1,232,679	+122.802%
2025-07-18	3.5500	3.6300	3.3400	3.3600	-3.448%	681,364	+141.369%
2025-07-17	3.5200	3.6850	3.4050	3.4800	-0.855%	1,002,943	+133.046%
2025-07-16	3.6300	3.7000	3.4200	3.5100	-2.770%	802,170	+131.054%
2025-07-15	3.9600	4.0200	3.6000	3.6100	-8.142%	960,124	+124.654%
2025-07-14	3.6750	3.9750	3.6400	3.9300	+7.671%	1,004,687	+106.361%
2025-07-11	3.4600	3.7900	3.4400	3.6500	+5.491%	954,609	+122.192%
2025-07-10	3.3900	3.4800	3.3618	3.4600	+2.367%	784,301	+134.393%
2025-07-09	3.1700	3.4533	3.1400	3.3800	+7.987%	1,199,583	+139.941%
2025-07-08	3.1000	3.1850	3.0600	3.1300	+1.623%	647,227	+159.105%
2025-07-07	3.1300	3.1700	3.0000	3.0800	-3.750%	780,185	+163.312%
2025-07-03	3.1100	3.2100	3.0400	3.2000	+3.560%	536,692	+153.438%
2025-07-02	2.9700	3.2500	2.9600	3.0900	+4.040%	1,357,696	+162.460%
2025-07-01	2.9900	3.2000	2.9500	2.9700	-1.000%	1,367,327	+173.064%
2025-06-30	3.2000	3.2000	2.9750	3.0000	-6.250%	1,237,438	+170.333%
2025-06-27	3.3000	3.4200	3.1700	3.2000	-3.614%	1,695,134	+153.438%
2025-06-26	3.5100	3.5100	3.2600	3.3200	-5.143%	867,102	+144.277%
2025-06-25	3.3900	3.5960	3.2400	3.5000	+3.550%	855,651	+131.714%
2025-06-24	3.2200	3.4900	3.1800	3.3800	+5.956%	1,322,615	+139.941%
2025-06-23	3.2000	3.2800	3.1050	3.1900	-0.623%	547,404	+154.232%
2025-06-20	3.2400	3.3000	3.1200	3.2100	-0.311%	1,231,891	+152.648%
2025-06-18	3.1900	3.3800	3.1500	3.2200	+0.312%	568,278	+151.863%
2025-06-17	3.3500	3.4300	3.1900	3.2100	-4.748%	747,060	+152.648%
2025-06-16	3.4500	3.4500	3.2800	3.3700	-0.882%	681,073	+140.653%
2025-06-13	3.4700	3.5300	3.3500	3.4000	-4.225%	696,488	+138.529%
2025-06-12	3.5800	3.7500	3.4700	3.5500	-1.934%	653,723	+128.451%
2025-06-11	3.9300	4.0000	3.6100	3.6200	-6.701%	812,788	+124.033%
2025-06-10	3.9400	4.0630	3.8100	3.8800	+2.918%	1,246,922	+109.021%
2025-06-09	3.8000	3.8800	3.5700	3.7700	0.000%	701,851	+115.119%
2025-06-06	3.3500	3.8500	3.3000	3.7700	+14.242%	1,043,265	+115.119%
2025-06-05	3.3500	3.3500	3.1800	3.3000	-1.198%	661,932	+145.758%
2025-06-04	3.1500	3.4000	3.1000	3.3400	+6.369%	876,500	+142.814%
2025-06-03	3.0900	3.2050	3.0300	3.1400	+1.948%	721,330	+158.280%
2025-06-02	3.0800	3.1800	2.9700	3.0800	-0.324%	1,068,377	+163.312%
2025-05-30	3.2800	3.2800	3.0500	3.0900	-6.928%	623,025	+162.460%
2025-05-29	3.1800	3.3400	3.0700	3.3200	+5.732%	655,944	+144.277%
2025-05-28	3.1700	3.1700	3.0000	3.1400	-0.946%	1,075,532	+158.280%
2025-05-27	3.2200	3.3400	3.0700	3.1700	+0.316%	672,372	+155.836%
2025-05-23	3.1300	3.1900	3.0500	3.1600	-1.863%	570,897	+156.646%
2025-05-22	3.0900	3.2900	3.0346	3.2200	+3.537%	867,620	+151.863%
2025-05-21	3.2300	3.2700	3.0600	3.1100	-5.471%	1,006,307	+160.772%
2025-05-20	3.3200	3.4100	3.1100	3.2900	-0.904%	1,263,171	+146.505%
2025-05-19	3.1800	3.3600	3.0901	3.3200	+3.266%	2,093,409	+144.277%
2025-05-16	3.9000	3.9313	2.9700	3.2150	-18.608%	3,005,253	+152.255%
2025-05-15	3.9700	4.1550	3.7601	3.9500	+0.509%	1,568,897	+105.316%
2025-05-14	4.3700	4.4400	3.9100	3.9300	-11.287%	1,680,149	+106.361%
2025-05-13	4.2200	4.7000	4.0000	4.4300	+16.733%	3,282,749	+83.070%
2025-05-12	5.8700	5.9000	3.7900	3.7950	-38.592%	7,424,452	+113.702%
2025-05-09	6.3200	6.4700	6.1500	6.1800	-2.060%	521,705	+31.230%
2025-05-08	6.4100	6.5751	6.2300	6.3100	-0.630%	399,767	+28.526%
2025-05-07	6.3300	6.5000	6.2700	6.3500	+0.158%	374,542	+27.717%
2025-05-06	6.7200	7.0800	6.2650	6.3400	-6.902%	801,159	+27.918%
2025-05-05	7.1100	7.1450	6.7900	6.8100	-5.021%	458,285	+19.090%
2025-05-02	7.1300	7.2800	6.9600	7.1700	+2.137%	401,441	+13.110%
2025-05-01	7.3700	7.3700	6.9700	7.0200	-4.490%	543,030	+15.527%
2025-04-30	7.1100	7.4000	6.9900	7.3500	+1.942%	369,278	+10.340%
2025-04-29	7.2100	7.4800	7.0900	7.2100	-0.825%	307,135	+12.483%
2025-04-28	7.3300	7.4900	7.2100	7.2700	-0.547%	486,159	+11.554%
2025-04-25	7.3000	7.4800	7.1000	7.3100	+0.137%	367,571	+10.944%
2025-04-24	6.9500	7.3250	6.8286	7.3000	+4.735%	352,532	+11.096%
2025-04-23	7.4900	7.6700	6.9400	6.9700	-2.517%	697,430	+16.356%
2025-04-22	6.8400	7.2600	6.7900	7.1500	+6.716%	672,400	+13.427%
2025-04-21	6.6600	6.8050	6.5000	6.7000	-1.180%	388,637	+21.045%
2025-04-17	6.7900	6.8750	6.5610	6.7800	+0.296%	423,357	+19.617%
2025-04-16	6.7900	6.9800	6.6000	6.7600	-1.601%	392,036	+19.970%
2025-04-15	6.9600	7.1900	6.6500	6.8700	-1.717%	508,160	+18.049%
2025-04-14	6.9700	7.1250	6.7901	6.9900	+3.863%	778,850	+16.023%
2025-04-11	5.8700	6.7700	5.8020	6.7300	+14.846%	826,058	+20.505%
2025-04-10	6.3000	6.4600	5.8000	5.8600	-9.846%	1,419,281	+38.396%
2025-04-09	5.8100	6.5650	5.6350	6.5000	+7.794%	2,304,535	+24.769%
2025-04-08	7.2400	7.2400	6.0200	6.0300	-12.545%	1,205,371	+34.494%
2025-04-07	6.8300	7.1750	6.3500	6.8950	-2.337%	1,149,711	+17.621%
2025-04-04	7.3300	7.5100	7.0500	7.0600	-4.076%	802,594	+14.873%
2025-04-03	7.6600	7.6900	6.9200	7.3600	-8.115%	1,189,299	+10.190%
2025-04-02	7.6900	8.7400	7.6900	8.0100	+1.264%	1,561,015	+1.248%
2025-04-01	9.1600	9.1600	7.7150	7.9100	-3.771%	1,877,015	+2.528%
2025-03-31	8.2600	8.5300	8.0900	8.2200	-2.952%	769,355	-1.338%
2025-03-28	8.8100	8.9500	8.4100	8.4700	-5.045%	389,482	-4.250%
2025-03-27	8.3800	9.1300	8.3100	8.9200	+4.695%	667,214	-9.081%
2025-03-26	9.1700	9.2850	8.5000	8.5200	-6.987%	531,767	-4.812%
2025-03-25	8.9000	9.1900	8.8900	9.1600	+1.552%	233,969	-11.463%
2025-03-24	9.2700	9.3200	8.8200	9.0200	-0.879%	345,068	-10.089%
2025-03-21	8.9700	9.3900	8.9700	9.1000	0.000%	900,147	-10.879%
2025-03-20	8.7200	9.1600	8.7200	9.1000	+1.336%	415,470	-10.879%
2025-03-19	8.8800	9.1600	8.7250	8.9800	+0.673%	433,986	-9.688%
2025-03-18	8.4100	8.9300	8.3924	8.9200	+4.695%	431,532	-9.081%
2025-03-17	8.3600	8.6799	8.3200	8.5200	+1.188%	320,923	-4.812%
2025-03-14	8.0200	8.5400	7.9350	8.4200	+7.125%	363,977	-3.682%
2025-03-13	8.0900	8.0900	7.6700	7.8600	-1.873%	492,500	+3.181%
2025-03-12	7.5500	8.0200	7.4200	8.0100	+8.390%	426,837	+1.248%
2025-03-11	7.0400	7.4550	6.9900	7.3900	+4.972%	465,929	+9.743%
2025-03-10	7.5000	7.5700	7.0000	7.0400	-8.094%	548,183	+15.199%
2025-03-07	7.4800	7.7500	7.2650	7.6600	+2.475%	667,471	+5.875%
2025-03-06	8.0600	8.2885	7.4700	7.4750	-10.586%	552,673	+8.495%
2025-03-05	8.0000	8.3900	7.8100	8.3600	+4.762%	371,690	-2.990%
2025-03-04	7.9800	8.0900	7.6300	7.9800	-2.326%	741,316	+1.629%
2025-03-03	8.4000	8.6250	8.0600	8.1700	-2.854%	563,162	-0.734%
2025-02-28	8.4900	8.7000	8.2100	8.4100	-1.291%	606,515	-3.567%
2025-02-27	8.7500	9.0050	8.4100	8.5200	-2.629%	352,308	-4.812%
2025-02-26	8.6300	9.1000	8.5700	8.7500	+3.550%	499,300	-7.314%
2025-02-25	8.5700	8.8400	8.2900	8.4500	-2.650%	806,931	-4.024%
2025-02-24	9.1600	9.5037	8.6400	8.6800	-5.447%	626,492	-6.567%
2025-02-21	9.8600	10.0300	9.1800	9.1800	-4.475%	567,491	-11.656%
2025-02-20	9.5400	10.0150	9.4000	9.6100	+3.892%	716,821	-15.609%
2025-02-19	9.2800	9.6300	9.1500	9.2500	-0.964%	359,864	-12.324%
2025-02-18	9.2000	9.4000	9.0600	9.3400	+1.743%	401,597	-13.169%
2025-02-14	9.1500	9.4300	9.0825	9.1800	+0.658%	420,299	-11.656%
2025-02-13	8.6200	9.1950	8.5350	9.1200	+6.792%	418,249	-11.075%
2025-02-12	8.6000	8.8699	8.4500	8.5400	-2.064%	377,747	-5.035%
2025-02-11	8.5000	8.7600	8.2500	8.7200	+0.926%	485,841	-6.995%
2025-02-10	8.7400	9.1750	8.5800	8.6400	-0.116%	382,293	-6.134%
2025-02-07	9.0800	9.1900	8.6300	8.6500	-4.736%	372,268	-6.243%
2025-02-06	9.2600	9.2900	8.8250	9.0800	-1.197%	249,536	-10.683%
2025-02-05	9.2400	9.3200	8.9400	9.1900	+0.657%	375,162	-11.752%
2025-02-04	8.4200	9.1700	8.4000	9.1300	+8.304%	638,907	-11.172%
2025-02-03	8.3700	8.5500	8.2800	8.4300	-2.204%	314,271	-3.796%
2025-01-31	8.7200	8.9043	8.5400	8.6200	-2.489%	331,607	-5.916%
2025-01-30	8.7000	9.0800	8.6500	8.8400	+1.961%	289,123	-8.258%
2025-01-29	8.8800	8.9400	8.5200	8.6700	-3.237%	295,331	-6.459%
2025-01-28	9.0700	9.1600	8.7515	8.9600	-0.389%	408,101	-9.487%
2025-01-27	8.2200	9.0100	8.1600	8.9950	+7.467%	518,787	-9.839%
2025-01-24	9.0600	9.0900	8.2600	8.3700	-7.103%	697,806	-3.106%
2025-01-23	9.2000	9.5000	8.9300	9.0100	-3.014%	438,775	-9.989%
2025-01-22	8.9500	9.4000	8.8660	9.2900	+1.530%	464,602	-12.702%
2025-01-21	9.5100	9.7094	9.1300	9.1500	-1.929%	363,846	-11.366%
2025-01-17	9.1800	9.5692	8.8200	9.3300	+1.634%	517,086	-13.076%
2025-01-16	9.1100	9.4900	8.8300	9.1800	+3.146%	755,761	-11.656%
2025-01-15	9.0600	9.1100	8.4600	8.9000	+3.609%	564,174	-8.876%
2025-01-14	8.7400	9.0000	8.2500	8.5900	-2.275%	581,390	-5.588%
2025-01-13	8.6600	8.9550	8.2100	8.7900	-0.566%	821,380	-7.736%
2025-01-10	9.7000	9.8782	8.8201	8.8400	-10.617%	784,735	-8.258%
2025-01-08	10.0200	10.3799	9.7300	9.8900	-2.753%	713,135	-17.998%
2025-01-07	10.8700	11.0000	10.0000	10.1700	-6.181%	546,775	-20.256%
2025-01-06	11.1000	11.2000	10.6074	10.8400	-3.301%	600,238	-25.185%
2025-01-03	9.9000	11.2600	9.8600	11.2100	+13.923%	752,216	-27.654%
2025-01-02	9.8500	10.2300	9.5200	9.8400	-0.405%	594,782	-17.581%
2024-12-31	10.1200	10.1200	9.4000	9.8800	+1.437%	908,410	-17.915%
2024-12-30	11.2800	11.4000	9.5600	9.7400	-16.610%	1,574,088	-16.735%
2024-12-27	10.3400	11.7800	10.3400	11.6800	+11.663%	798,751	-30.565%
2024-12-26	9.8300	10.5200	9.8000	10.4600	+4.600%	587,253	-22.467%
2024-12-24	9.9000	10.5250	9.9000	10.0000	-1.088%	345,565	-18.900%
2024-12-23	11.1500	11.2000	9.8800	10.1100	-1.940%	950,740	-19.782%
2024-12-20	10.0800	12.8300	10.0800	10.3100	+0.684%	2,432,108	-21.339%
2024-12-19	9.7100	13.6000	9.7000	10.2400	+37.265%	5,995,094	-20.801%
2024-12-18	7.9200	8.0200	7.2000	7.4600	-5.330%	826,772	+8.713%
2024-12-17	7.5000	8.1000	7.3600	7.8800	+3.821%	565,871	+2.919%
2024-12-16	7.5400	7.9400	7.3300	7.5900	-0.524%	559,383	+6.851%
2024-12-13	8.4000	8.4800	7.5500	7.6300	-10.130%	1,096,373	+6.291%
2024-12-12	8.9500	9.2900	8.3001	8.4900	-5.771%	1,021,993	-4.476%
2024-12-11	10.5700	10.6700	8.9100	9.0100	-14.516%	1,049,776	-9.989%
2024-12-10	11.1300	11.5900	10.5100	10.5400	-7.381%	571,125	-23.055%
2024-12-09	12.0000	12.1200	11.2600	11.3800	-1.981%	314,653	-28.735%
2024-12-06	11.0600	12.6500	11.0600	11.6100	+4.595%	959,906	-30.146%
2024-12-05	11.6200	11.7900	10.9900	11.1000	-4.966%	396,264	-26.937%
2024-12-04	11.0100	11.7100	10.8600	11.6800	+5.606%	480,464	-30.565%
2024-12-03	11.9400	12.2403	10.6200	11.0600	-7.448%	854,680	-26.673%
2024-12-02	11.2200	12.1050	11.0316	11.9500	+5.286%	851,773	-32.134%
2024-11-29	11.9800	11.9800	11.0100	11.3500	-4.702%	686,928	-28.546%
2024-11-27	11.8900	12.2550	11.2700	11.9100	-1.975%	1,035,178	-31.906%
2024-11-26	11.8000	12.4900	11.2600	12.1500	+3.053%	1,594,846	-33.251%
2024-11-25	11.0000	11.8200	10.3400	11.7900	+8.066%	2,099,304	-31.213%
2024-11-22	7.7000	10.9900	7.4597	10.9100	+41.138%	4,066,273	-25.665%
2024-11-21	6.0900	7.8500	6.0600	7.7300	+28.192%	1,630,773	+4.916%
2024-11-20	6.0000	6.2000	5.8850	6.0300	0.000%	364,406	+34.494%
2024-11-19	5.7300	6.1000	5.5500	6.0300	+1.858%	506,448	+34.494%
2024-11-18	6.7500	6.7500	5.8200	5.9200	-12.296%	1,760,569	+36.993%
2024-11-15	7.0000	7.1500	6.5200	6.7500	-2.878%	1,938,441	+20.148%
2024-11-14	4.4200	7.5100	4.4100	6.9500	+65.871%	14,212,846	+16.691%
2024-11-13	4.2900	4.4471	4.1750	4.1900	-1.643%	514,812	+93.556%
2024-11-12	4.2900	4.3980	4.2200	4.2600	-0.699%	286,837	+90.376%
2024-11-11	4.4100	4.4500	4.2000	4.2900	-2.721%	281,871	+89.044%
2024-11-08	4.4800	4.5150	4.3800	4.4100	-2.000%	175,275	+83.900%
2024-11-07	4.5500	4.6300	4.4550	4.5000	-1.099%	309,935	+80.222%
2024-11-06	4.6200	4.6800	4.4400	4.5500	+3.409%	415,043	+78.242%
2024-11-05	4.2200	4.4250	4.2200	4.4000	+3.529%	310,214	+84.318%
2024-11-04	4.0400	4.2700	4.0100	4.2500	+4.167%	264,661	+90.824%
2024-11-01	4.0800	4.1700	4.0400	4.0800	+0.990%	173,044	+98.775%
2024-10-31	4.2100	4.2200	4.0100	4.0400	-4.265%	229,190	+100.743%
2024-10-30	4.2800	4.3275	4.1998	4.2200	-1.632%	189,161	+92.180%
2024-10-29	4.2700	4.2900	4.1800	4.2900	+0.704%	194,630	+89.044%
2024-10-28	4.2300	4.3600	4.2000	4.2600	+1.671%	188,623	+90.376%
2024-10-25	4.2400	4.3300	4.1500	4.1900	-1.179%	185,824	+93.556%
2024-10-24	4.2700	4.2866	4.0900	4.2400	+2.663%	243,671	+91.274%
2024-10-23	4.2000	4.2500	4.0050	4.1300	-2.594%	176,571	+96.368%
2024-10-22	4.0600	4.2800	4.0600	4.2400	+3.415%	173,531	+91.274%
2024-10-21	4.1400	4.1800	4.0500	4.1000	-1.205%	163,953	+97.805%
2024-10-18	4.1500	4.2100	4.0600	4.1500	+0.242%	152,048	+95.422%
2024-10-17	4.1200	4.1900	4.0800	4.1400	0.000%	110,975	+95.894%
2024-10-16	4.1300	4.2400	4.0600	4.1400	+0.730%	249,766	+95.894%
2024-10-15	3.9600	4.1200	3.9600	4.1100	+3.526%	217,777	+97.324%
2024-10-14	3.8800	4.0100	3.8600	3.9700	+1.276%	163,146	+104.282%
2024-10-11	3.7900	3.9600	3.7900	3.9200	+2.887%	198,022	+106.888%
2024-10-10	3.7500	3.9200	3.7500	3.8100	-0.522%	181,780	+112.861%
2024-10-09	3.8300	3.9700	3.7500	3.8300	-1.542%	284,569	+111.749%
2024-10-08	3.8100	3.9250	3.7800	3.8900	+1.039%	174,663	+108.483%
2024-10-07	3.7800	3.8750	3.7600	3.8500	+2.122%	148,890	+110.649%
2024-10-04	3.8400	3.9100	3.7500	3.7700	-0.528%	245,562	+115.119%
2024-10-03	3.9700	4.0550	3.7900	3.7900	-5.721%	208,675	+113.984%
2024-10-02	3.8200	4.0450	3.7800	4.0200	+5.236%	247,934	+101.741%
2024-10-01	3.9300	3.9350	3.7600	3.8200	-3.778%	281,502	+112.304%
2024-09-30	3.9100	3.9900	3.8400	3.9700	+1.276%	295,035	+104.282%
2024-09-27	3.9700	4.0200	3.8550	3.9200	0.000%	137,990	+106.888%
2024-09-26	3.8500	4.0100	3.8300	3.9200	+2.887%	254,090	+106.888%
2024-09-25	3.8900	3.9900	3.7800	3.8100	-2.308%	158,431	+112.861%
2024-09-24	3.7800	4.0200	3.7300	3.9000	+3.448%	192,162	+107.949%
2024-09-23	3.9500	3.9500	3.7700	3.7700	-3.827%	133,725	+115.119%
2024-09-20	3.9900	4.0200	3.8600	3.9200	-2.730%	441,607	+106.888%
2024-09-19	4.0500	4.3900	3.9500	4.0300	+2.545%	475,434	+101.241%
2024-09-18	4.0000	4.0600	3.8800	3.9300	-1.750%	236,985	+106.361%
2024-09-17	3.9700	4.0500	3.8900	4.0000	+2.564%	246,825	+102.750%
2024-09-16	3.9200	4.0200	3.8300	3.9000	-1.015%	150,926	+107.949%
2024-09-13	3.7400	3.9600	3.7400	3.9400	+5.348%	259,086	+105.838%
2024-09-12	3.6700	3.8600	3.6500	3.7400	+1.630%	167,886	+116.845%
2024-09-11	3.7100	3.7300	3.5600	3.6800	+1.099%	229,573	+120.380%
2024-09-10	3.5500	3.7100	3.5500	3.6400	+2.825%	234,327	+122.802%
2024-09-09	3.7400	3.8100	3.5400	3.5400	-2.747%	382,968	+129.096%
2024-09-06	3.9700	4.0000	3.6300	3.6400	-8.081%	373,991	+122.802%
2024-09-05	4.0500	4.1100	3.8600	3.9600	-1.980%	291,841	+104.798%
2024-09-04	3.9300	4.1400	3.9000	4.0400	+1.763%	190,546	+100.743%
2024-09-03	4.1300	4.2300	3.9500	3.9700	-5.701%	312,494	+104.282%
2024-08-30	4.0600	4.2100	4.0300	4.2100	+3.440%	176,549	+92.637%
2024-08-29	4.0600	4.2200	4.0600	4.0700	+0.743%	123,824	+99.263%
2024-08-28	4.1300	4.1700	4.0000	4.0400	-1.703%	165,004	+100.743%
2024-08-27	4.0800	4.1700	4.0300	4.1100	-0.484%	184,204	+97.324%
2024-08-26	4.2600	4.2900	4.0700	4.1300	-2.594%	223,940	+96.368%
2024-08-23	4.1200	4.3710	4.1200	4.2400	+2.913%	197,127	+91.274%
2024-08-22	4.2600	4.3800	4.1100	4.1200	-2.945%	160,166	+96.845%
2024-08-21	4.0400	4.3000	3.9900	4.2450	+5.860%	251,878	+91.048%
2024-08-20	4.1900	4.2300	3.9500	4.0100	-4.751%	317,947	+102.244%
2024-08-19	4.1000	4.2200	4.0150	4.2100	+3.186%	209,386	+92.637%
2024-08-16	4.2100	4.3000	4.0300	4.0800	-3.887%	488,255	+98.775%
2024-08-15	4.2900	4.3900	4.1500	4.2450	+3.285%	326,408	+91.048%
2024-08-14	4.1000	4.1650	4.0000	4.1100	-0.484%	175,142	+97.324%
2024-08-13	4.3300	4.4000	4.1200	4.1300	-3.505%	272,451	+96.368%
2024-08-12	4.1400	4.3900	4.0600	4.2800	+3.883%	338,572	+89.486%
2024-08-09	3.9000	4.1600	3.9000	4.1200	+5.371%	308,797	+96.845%
2024-08-08	4.1300	4.3300	3.7100	3.9100	-5.783%	846,272	+107.417%
2024-08-07	4.4800	4.5600	4.1400	4.1500	-5.034%	944,866	+95.422%
2024-08-06	4.3400	4.7099	4.2800	4.3700	+0.460%	432,490	+85.584%
2024-08-05	4.3900	4.5300	4.2000	4.3500	-10.678%	566,744	+86.437%
2024-08-02	4.8100	5.1500	4.7800	4.8700	-2.988%	612,053	+66.530%
2024-08-01	5.3400	5.3400	4.9200	5.0200	-6.865%	525,094	+61.554%
2024-07-31	5.2500	5.5550	5.1600	5.3900	+3.257%	658,386	+50.464%
2024-07-30	5.4500	5.6750	5.1500	5.2200	-2.974%	390,728	+55.364%
2024-07-29	5.2200	5.5199	5.2050	5.3800	+3.065%	339,179	+50.743%
2024-07-26	5.3600	5.4111	5.0900	5.2200	-1.136%	239,848	+55.364%
2024-07-25	5.5100	5.5550	5.2600	5.2800	-3.119%	263,009	+53.598%
2024-07-24	5.2400	5.6800	5.2000	5.4500	-0.366%	564,976	+48.807%
2024-07-23	5.0700	5.5000	5.0200	5.4700	+7.255%	538,216	+48.263%
2024-07-22	4.8900	5.1550	4.7900	5.1000	+4.508%	267,837	+59.020%
2024-07-19	4.8800	5.1000	4.8400	4.8800	0.000%	347,529	+66.189%
2024-07-18	5.1500	5.2855	4.7100	4.8800	-6.154%	455,948	+66.189%
2024-07-17	4.9400	5.2000	4.7400	5.2000	+2.061%	581,243	+55.962%
2024-07-16	4.5300	5.1000	4.4100	5.0950	+14.752%	457,899	+59.176%
2024-07-15	4.2800	4.6000	4.2800	4.4400	+3.981%	447,432	+82.658%
2024-07-12	4.3100	4.4900	4.1800	4.2700	+0.471%	310,297	+89.930%
2024-07-11	4.1700	4.2800	4.0300	4.2500	+4.938%	359,986	+90.824%
2024-07-10	3.9300	4.1400	3.9050	4.0500	+3.846%	411,949	+100.247%
2024-07-09	3.8900	4.0000	3.8650	3.9000	+0.257%	200,789	+107.949%
2024-07-08	3.9000	3.9700	3.8440	3.8900	+0.647%	147,294	+108.483%
2024-07-05	3.8800	3.9700	3.8300	3.8650	-0.387%	104,033	+109.832%
2024-07-03	3.8600	3.9600	3.8300	3.8800	+0.779%	66,864	+109.021%
2024-07-02	3.9600	3.9600	3.8450	3.8500	-2.532%	127,186	+110.649%
2024-07-01	4.0500	4.0500	3.9012	3.9500	-2.709%	200,197	+105.316%
2024-06-28	3.9900	4.0994	3.9000	4.0600	+2.785%	680,373	+99.754%
2024-06-27	3.8300	3.9500	3.7500	3.9500	+3.403%	123,601	+105.316%
2024-06-26	3.8600	3.9000	3.7400	3.8200	-1.799%	276,205	+112.304%
2024-06-25	4.0700	4.0800	3.8700	3.8900	-4.774%	186,824	+108.483%
2024-06-24	3.9700	4.1150	3.9500	4.0850	+2.897%	263,456	+98.531%
2024-06-21	3.9900	4.0600	3.8900	3.9700	+0.379%	462,248	+104.282%
2024-06-20	4.0400	4.1000	3.9400	3.9550	-3.301%	343,515	+105.057%
2024-06-18	4.0700	4.2500	3.9900	4.0900	+1.238%	380,431	+98.289%
2024-06-17	4.1500	4.2200	3.9704	4.0400	-0.493%	287,429	+100.743%
2024-06-14	4.2400	4.4100	4.0400	4.0600	-4.019%	402,068	+99.754%
2024-06-13	3.7800	4.2500	3.7500	4.2300	+12.202%	579,426	+91.726%
2024-06-12	3.9500	4.2600	3.7000	3.7700	-1.050%	1,111,242	+115.119%
2024-06-11	3.8000	3.8500	3.7100	3.8100	-1.039%	234,511	+112.861%
2024-06-10	3.8200	3.9750	3.8200	3.8500	-0.259%	265,932	+110.649%
2024-06-07	3.8700	4.0500	3.7650	3.8600	-1.279%	286,495	+110.104%
2024-06-06	3.9600	4.0900	3.8150	3.9100	-1.759%	354,091	+107.417%
2024-06-05	3.8700	4.0500	3.7600	3.9800	+4.462%	389,291	+103.769%
2024-06-04	4.0400	4.1500	3.7950	3.8100	-6.158%	495,144	+112.861%
2024-06-03	3.4000	4.0800	3.3901	4.0600	+20.833%	869,539	+99.754%
2024-05-31	3.3100	3.4000	3.2900	3.3600	+1.205%	206,112	+141.369%
2024-05-30	3.3100	3.3900	3.2950	3.3200	+0.606%	392,349	+144.277%
2024-05-29	3.3000	3.4400	3.2850	3.3000	-0.452%	189,039	+145.758%
2024-05-28	3.3600	3.3900	3.2800	3.3150	-1.045%	208,342	+144.646%
2024-05-24	3.3200	3.3700	3.2950	3.3500	+1.824%	108,650	+142.090%
2024-05-23	3.4300	3.4300	3.2800	3.2900	-3.801%	228,323	+146.505%
2024-05-22	3.3700	3.5050	3.2900	3.4200	+1.786%	202,310	+137.135%
2024-05-21	3.3100	3.3880	3.2700	3.3600	+1.818%	140,425	+141.369%
2024-05-20	3.3400	3.5250	3.2700	3.3000	-4.348%	354,812	+145.758%
2024-05-17	3.3000	3.5700	3.2800	3.4500	+4.230%	374,899	+135.072%
2024-05-16	3.1300	3.4100	3.0001	3.3100	-20.624%	1,210,016	+145.015%
2024-05-15	4.1500	4.3400	4.0800	4.1700	-0.714%	450,793	+94.484%
2024-05-14	3.8000	4.2100	3.7900	4.2000	+12.000%	511,722	+93.095%
2024-05-13	3.5400	3.7500	3.5000	3.7500	+6.838%	138,276	+116.267%
2024-05-10	3.5900	3.6000	3.3700	3.5100	-1.404%	196,475	+131.054%
2024-05-09	3.5200	3.6200	3.3157	3.5600	+0.850%	143,992	+127.809%
2024-05-08	3.6000	3.6950	3.5050	3.5300	-3.022%	162,530	+129.745%
2024-05-07	3.7000	3.7400	3.6299	3.6400	-0.817%	148,229	+122.802%
2024-05-06	3.7500	3.9200	3.6400	3.6700	-1.609%	168,510	+120.981%
2024-05-03	3.7600	3.8400	3.6101	3.7300	+0.269%	156,508	+117.426%
2024-05-02	3.4300	3.7300	3.3800	3.7200	+9.412%	276,751	+118.011%
2024-05-01	3.1600	3.4750	3.1600	3.4000	+7.937%	249,854	+138.529%
2024-04-30	3.1000	3.1850	3.0700	3.1500	+0.639%	168,389	+157.460%
2024-04-29	3.1800	3.3100	3.1050	3.1300	-0.635%	192,623	+159.105%

document.getElementById("l0N3C3").onerror = function(){this.style.display='none';}; .dark-mode .z10ChV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z10ChV{ color: #333333; background-color: white; border: 2px solid #333333; }OMEROmeros Corporationstock NASDAQ

OMER
Omeros Corporation
stock NASDAQ