Dark

OMER
Omeros Corporation
stock NASDAQ

At Close

Jul 31, 2026 3:59:49 PM EDT

11.86USD-0.587%(-0.07)1,309,590

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:48:30 AM EDT

11.91USD-0.136%(-0.02)1,000

After-hours

Jul 31, 2026 4:00:30 PM EDT

11.84USD-0.169%(-0.02)196,353

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	11.9300	11.9900	11.3700	11.8400	-0.754%	1,309,590	0.000%
2026-07-30	11.6500	12.1600	11.6300	11.9300	+2.228%	1,331,086	-0.754%
2026-07-29	11.3600	11.8900	11.2400	11.6700	+3.457%	1,686,053	+1.457%
2026-07-28	11.1600	11.2900	10.5800	11.2800	-0.529%	2,222,452	+4.965%
2026-07-27	11.2500	11.6500	10.5000	11.3400	+15.832%	3,360,609	+4.409%
2026-07-24	10.2800	10.2900	9.7700	9.7900	-4.767%	799,039	+20.940%
2026-07-23	9.6000	10.3600	9.6000	10.2800	+4.472%	1,544,964	+15.175%
2026-07-22	9.4250	9.9100	9.4250	9.8400	+3.253%	1,229,960	+20.325%
2026-07-21	9.7200	9.8600	9.3415	9.5300	-1.038%	1,019,774	+24.239%
2026-07-20	9.5900	9.8200	9.3700	9.6300	-0.619%	1,046,597	+22.949%
2026-07-17	9.1600	9.9150	9.1200	9.6900	+5.098%	1,195,534	+22.188%
2026-07-16	10.2500	10.3300	9.1650	9.2200	-11.090%	2,197,673	+28.416%
2026-07-15	10.5500	10.6600	10.3300	10.3700	-1.238%	1,134,964	+14.176%
2026-07-14	10.0100	10.7000	9.9750	10.5000	+4.895%	1,354,437	+12.762%
2026-07-13	10.0600	10.2200	9.9400	10.0100	-2.626%	1,220,511	+18.282%
2026-07-10	10.1800	10.3500	9.9400	10.2800	+0.097%	1,090,362	+15.175%
2026-07-09	10.2800	10.6000	10.1700	10.2700	+0.293%	875,884	+15.287%
2026-07-08	10.2800	10.6850	10.2400	10.2400	-0.871%	1,496,610	+15.625%
2026-07-07	10.3300	10.5600	10.1250	10.3300	-0.097%	1,236,226	+14.618%
2026-07-06	9.2500	10.5000	9.2500	10.3400	+11.422%	1,745,449	+14.507%
2026-07-02	9.4100	9.6200	9.0000	9.2800	-1.382%	1,375,685	+27.586%
2026-07-01	9.5200	9.7300	9.4000	9.4100	-1.052%	1,429,454	+25.824%
2026-06-30	9.9900	10.1600	9.5000	9.5100	-4.036%	1,945,049	+24.501%
2026-06-29	8.5300	9.9400	8.5170	9.9100	+14.302%	2,744,125	+19.475%
2026-06-26	7.5900	8.8900	7.3900	8.6700	-19.123%	10,918,913	+36.563%
2026-06-25	10.6100	10.8300	10.5200	10.7200	+1.323%	1,143,188	+10.448%
2026-06-24	10.5700	10.8331	10.4600	10.5800	+0.954%	1,174,601	+11.909%
2026-06-23	10.2800	10.6000	10.1018	10.4800	+1.452%	1,073,153	+12.977%
2026-06-22	10.1000	10.4700	9.7900	10.3300	+0.486%	1,699,722	+14.618%
2026-06-18	10.0900	10.4200	9.7500	10.2800	+6.639%	2,634,660	+15.175%
2026-06-17	9.4400	9.9250	9.2600	9.6400	+1.688%	1,417,148	+22.822%
2026-06-16	9.3400	9.8800	8.8600	9.4800	+1.608%	2,608,248	+24.895%
2026-06-15	8.8200	9.6100	8.8200	9.3300	+6.812%	1,960,054	+26.902%
2026-06-12	10.0500	10.1100	6.7023	8.7350	-14.194%	7,784,719	+35.547%
2026-06-11	10.1900	10.4800	10.0200	10.1800	-0.196%	1,097,429	+16.306%
2026-06-10	9.8700	10.4497	9.8700	10.2000	+2.307%	1,375,356	+16.078%
2026-06-09	9.8600	10.0400	9.5500	9.9700	+1.218%	1,544,619	+18.756%
2026-06-08	10.0200	10.1000	9.6300	9.8500	+0.613%	1,407,484	+20.203%
2026-06-05	10.2350	10.2550	9.7500	9.7900	-4.488%	1,717,309	+20.940%
2026-06-04	10.2500	10.8000	10.1000	10.2500	+0.886%	1,407,042	+15.512%
2026-06-03	10.2100	10.2250	9.8600	10.1600	-0.975%	1,850,387	+16.535%
2026-06-02	10.5400	10.6550	10.2150	10.2600	-4.291%	2,441,041	+15.400%
2026-06-01	10.9100	11.0000	10.6100	10.7200	-2.899%	1,262,126	+10.448%
2026-05-29	11.1200	11.1200	10.7650	11.0400	-0.987%	2,596,693	+7.246%
2026-05-28	10.8400	11.2100	10.5800	11.1500	+0.723%	1,194,449	+6.188%
2026-05-27	11.7700	12.0200	10.5500	11.0700	-4.979%	4,359,134	+6.956%
2026-05-26	11.5500	12.0000	11.4647	11.6500	+1.658%	1,170,484	+1.631%
2026-05-22	11.8400	11.9700	11.4550	11.4600	-4.181%	1,525,924	+3.316%
2026-05-21	12.3800	12.5500	11.9200	11.9600	-3.393%	1,095,901	-1.003%
2026-05-20	12.2300	12.5500	12.0000	12.3800	+3.425%	1,052,838	-4.362%
2026-05-19	11.5700	11.9800	11.4100	11.9700	+2.308%	1,374,099	-1.086%
2026-05-18	12.2900	12.3500	11.6600	11.7000	-4.490%	1,988,371	+1.197%
2026-05-15	12.8600	13.0000	11.8001	12.2500	-7.756%	3,266,355	-3.347%
2026-05-14	14.5400	14.7200	12.5101	13.2800	-7.650%	3,446,003	-10.843%
2026-05-13	14.7700	14.8600	13.7800	14.3800	-2.575%	2,377,107	-17.663%
2026-05-12	14.4800	14.9400	14.3300	14.7600	+2.786%	1,100,077	-19.783%
2026-05-11	14.1400	14.7600	14.1300	14.3600	+1.628%	800,492	-17.549%
2026-05-08	14.6200	14.8300	14.1200	14.1300	-3.484%	863,195	-16.207%
2026-05-07	14.8600	14.8800	14.3600	14.6400	-1.281%	737,861	-19.126%
2026-05-06	14.7700	14.9150	14.6306	14.8300	+0.406%	539,605	-20.162%
2026-05-05	14.9800	15.0500	14.6300	14.7700	-0.939%	779,082	-19.838%
2026-05-04	15.0300	15.2500	14.6900	14.9100	-0.996%	1,087,977	-20.590%
2026-05-01	14.5700	15.3200	14.4501	15.0600	+3.151%	1,282,110	-21.381%
2026-04-30	14.7200	14.9200	14.5750	14.6000	+0.275%	712,574	-18.904%
2026-04-29	14.6400	14.7200	14.3650	14.5600	-0.750%	856,129	-18.681%
2026-04-28	14.6500	14.8900	14.2960	14.6700	-0.475%	1,618,912	-19.291%
2026-04-27	13.5000	14.9900	13.4800	14.7400	+8.943%	1,913,061	-19.674%
2026-04-24	13.5200	13.9200	13.0400	13.5300	+0.074%	1,523,878	-12.491%
2026-04-23	13.3200	13.7000	13.0100	13.5200	+1.122%	869,163	-12.426%
2026-04-22	13.5200	13.5900	13.2150	13.3700	+0.830%	890,466	-11.444%
2026-04-21	13.4000	13.5000	13.0200	13.2600	-1.559%	829,009	-10.709%
2026-04-20	13.3500	13.9400	13.0400	13.4700	+0.223%	1,103,034	-12.101%
2026-04-17	12.5900	13.4550	12.4500	13.4400	+7.177%	1,953,030	-11.905%
2026-04-16	12.4800	12.6000	12.0900	12.5400	+2.367%	1,092,175	-5.582%
2026-04-15	11.9800	12.5700	11.9200	12.2500	+3.463%	1,159,429	-3.347%
2026-04-14	11.4800	11.8400	11.4599	11.8400	+4.042%	776,503	0.000%
2026-04-13	11.4100	11.6500	11.2500	11.3800	-0.957%	797,850	+4.042%
2026-04-10	12.0200	12.0200	11.4600	11.4900	-3.526%	970,358	+3.046%
2026-04-09	11.4000	11.9350	11.3600	11.9100	+3.475%	1,279,647	-0.588%
2026-04-08	11.3300	11.6000	10.9300	11.5100	+4.827%	1,191,210	+2.867%
2026-04-07	10.8000	11.0000	10.4100	10.9800	+0.873%	1,237,785	+7.832%
2026-04-06	10.9400	11.2701	10.7000	10.8850	-0.138%	1,029,376	+8.774%
2026-04-02	11.6200	11.8109	10.8241	10.9000	-9.768%	1,837,301	+8.624%
2026-04-01	11.3200	13.0000	11.2900	12.0800	+14.394%	4,639,001	-1.987%
2026-03-31	10.0000	10.6200	9.9900	10.5600	+7.645%	1,793,020	+12.121%
2026-03-30	9.9500	10.0550	9.7700	9.8100	-0.709%	1,081,761	+20.693%
2026-03-27	10.4000	10.4100	9.8550	9.8800	-4.078%	877,096	+19.838%
2026-03-26	10.3300	10.6950	10.2050	10.3000	-1.341%	559,952	+14.951%
2026-03-25	10.3600	10.7300	10.2900	10.4400	+2.554%	633,372	+13.410%
2026-03-24	10.5000	10.5900	10.0450	10.1800	-4.503%	956,723	+16.306%
2026-03-23	11.1700	11.4400	10.5900	10.6600	-3.091%	1,185,912	+11.069%
2026-03-20	11.0700	11.2200	10.8900	11.0000	-1.079%	1,318,599	+7.636%
2026-03-19	10.8300	11.2700	10.6600	11.1200	+1.553%	650,431	+6.475%
2026-03-18	11.1800	11.1800	10.7500	10.9500	-2.839%	783,940	+8.128%
2026-03-17	11.1700	11.3850	11.0100	11.2700	+1.167%	631,031	+5.058%
2026-03-16	11.2900	11.4000	11.0900	11.1400	-0.447%	491,404	+6.284%
2026-03-13	11.5600	11.7100	11.1200	11.1900	-2.014%	750,063	+5.809%
2026-03-12	11.6600	11.7400	11.2800	11.4200	-4.275%	722,278	+3.678%
2026-03-11	11.6200	11.9800	11.5100	11.9300	+1.879%	554,933	-0.754%
2026-03-10	11.2600	11.9300	11.2200	11.7100	+3.720%	815,698	+1.110%
2026-03-09	11.3600	11.6400	11.1550	11.2900	-2.166%	1,019,253	+4.872%
2026-03-06	11.3300	11.6600	11.1500	11.5400	+0.435%	622,817	+2.600%
2026-03-05	11.5000	11.6900	11.3300	11.4900	-0.863%	887,264	+3.046%
2026-03-04	11.6800	11.8800	11.3700	11.5900	-0.430%	879,372	+2.157%
2026-03-03	11.5400	11.7600	11.2200	11.6400	-2.838%	710,146	+1.718%
2026-03-02	11.7900	12.1300	11.6700	11.9800	-0.581%	896,138	-1.169%
2026-02-27	11.3700	12.0750	11.3700	12.0500	+4.329%	1,205,848	-1.743%
2026-02-26	11.3800	11.5800	11.2800	11.5500	+1.494%	537,869	+2.511%
2026-02-25	11.6000	11.7800	11.3100	11.3800	-1.472%	687,660	+4.042%
2026-02-24	11.3700	11.8300	11.3600	11.5500	+0.962%	866,372	+2.511%
2026-02-23	11.9600	12.1300	11.0900	11.4400	-4.983%	1,439,756	+3.497%
2026-02-20	11.8600	12.2200	11.7300	12.0400	+0.250%	1,007,423	-1.661%
2026-02-19	11.6200	12.1500	11.6200	12.0100	+2.213%	728,844	-1.415%
2026-02-18	11.8700	12.2400	11.6600	11.7500	-1.509%	840,450	+0.766%
2026-02-17	11.9300	12.4500	11.7500	11.9300	+2.053%	955,245	-0.754%
2026-02-13	11.5400	12.1400	11.4450	11.6900	+2.185%	792,869	+1.283%
2026-02-12	11.2100	11.5350	11.0500	11.4400	+1.870%	653,864	+3.497%
2026-02-11	11.2400	11.4500	11.0000	11.2300	+0.537%	844,775	+5.432%
2026-02-10	11.3400	11.4600	11.1200	11.1700	-1.150%	525,493	+5.998%
2026-02-09	11.1800	11.4450	11.0100	11.3000	+0.623%	629,707	+4.779%
2026-02-06	11.0000	11.4100	10.8900	11.2300	+4.562%	1,250,870	+5.432%
2026-02-05	11.3000	11.7599	10.5500	10.7400	-6.690%	1,819,375	+10.242%
2026-02-04	11.8400	11.9600	11.3000	11.5100	-2.623%	1,395,113	+2.867%
2026-02-03	11.7400	12.1800	11.6100	11.8200	+0.853%	1,126,186	+0.169%
2026-02-02	11.6000	11.8850	11.4350	11.7200	+0.257%	1,173,651	+1.024%
2026-01-30	11.8400	12.1700	11.6100	11.6900	-2.176%	1,379,375	+1.283%
2026-01-29	11.7800	12.0800	11.6600	11.9500	+1.185%	838,204	-0.921%
2026-01-28	12.6100	12.6400	11.7600	11.8100	-6.788%	1,373,206	+0.254%
2026-01-27	11.5300	12.6800	11.4500	12.6700	+9.887%	1,603,500	-6.551%
2026-01-26	11.8100	11.8200	11.5150	11.5300	-3.353%	1,477,065	+2.689%
2026-01-23	12.1600	12.2150	11.8800	11.9300	-1.811%	1,175,442	-0.754%
2026-01-22	12.0100	12.5000	11.9900	12.1500	+0.579%	2,065,640	-2.551%
2026-01-21	12.0500	12.6000	11.6900	12.0800	-1.468%	2,230,967	-1.987%
2026-01-20	11.9400	12.4699	11.5200	12.2600	+2.082%	2,268,208	-3.426%
2026-01-16	12.1800	12.2100	11.7100	12.0100	-1.638%	2,680,080	-1.415%
2026-01-15	12.8500	12.9297	11.9200	12.2100	-6.651%	2,468,310	-3.030%
2026-01-14	12.5800	13.2600	12.5300	13.0800	+3.645%	1,876,523	-9.480%
2026-01-13	12.5200	12.6400	12.1100	12.6200	-1.560%	2,171,962	-6.181%
2026-01-12	12.2200	13.0900	11.8500	12.8200	+2.642%	4,019,723	-7.644%
2026-01-09	13.6600	14.2500	12.4500	12.4900	-7.138%	4,483,479	-5.204%
2026-01-08	14.5150	16.1400	13.4100	13.4500	-4.542%	4,966,925	-11.970%
2026-01-07	13.6100	14.6050	13.6000	14.0900	+4.139%	4,289,898	-15.969%
2026-01-06	15.0900	15.1250	13.5100	13.5300	-12.143%	5,317,421	-12.491%
2026-01-05	16.3700	16.3900	15.2900	15.4000	-5.983%	2,997,729	-23.117%
2026-01-02	17.5000	17.6300	16.2900	16.3800	-4.629%	2,843,564	-27.717%
2025-12-31	16.6800	17.3450	16.1300	17.1750	+1.268%	2,807,076	-31.063%
2025-12-30	16.5700	17.4699	16.0000	16.9600	+2.354%	4,257,290	-30.189%
2025-12-29	15.1700	16.6400	14.4300	16.5700	+5.474%	5,563,350	-28.546%
2025-12-26	15.3500	15.8712	14.2100	15.7100	+2.279%	7,163,986	-24.634%
2025-12-24	16.4400	17.6500	13.9200	15.3600	+75.543%	24,509,175	-22.917%
2025-12-23	9.4300	9.6500	8.6000	8.7500	-7.992%	2,520,345	+35.314%
2025-12-22	9.6200	10.2600	9.5000	9.5100	-0.937%	2,613,230	+24.501%
2025-12-19	9.2500	9.9267	9.2500	9.6000	+4.803%	2,346,173	+23.333%
2025-12-18	8.9200	9.3469	8.9150	9.1600	+3.737%	996,962	+29.258%
2025-12-17	8.8000	9.2989	8.7187	8.8300	+0.742%	1,359,122	+34.088%
2025-12-16	9.0200	9.1799	8.2700	8.7650	-4.728%	2,533,801	+35.083%
2025-12-15	10.2000	10.2399	9.1900	9.2000	-9.360%	1,958,552	+28.696%
2025-12-12	10.6050	10.7100	10.1500	10.1500	-4.155%	1,118,341	+16.650%
2025-12-11	11.0900	11.4200	10.3504	10.5900	-5.783%	1,566,976	+11.804%
2025-12-10	11.4700	11.7050	11.2200	11.2400	-2.005%	1,200,868	+5.338%
2025-12-09	11.2800	11.6538	11.1301	11.4700	+0.614%	1,100,973	+3.226%
2025-12-08	11.0100	11.4400	10.8200	11.4000	+5.069%	1,309,426	+3.860%
2025-12-05	10.9400	11.0000	10.6100	10.8500	-1.632%	1,034,969	+9.124%
2025-12-04	10.5200	11.0300	10.3400	11.0300	+3.861%	1,267,557	+7.344%
2025-12-03	9.4300	10.6750	9.3100	10.6200	+12.619%	1,772,180	+11.488%
2025-12-02	9.6700	10.0800	9.4200	9.4300	-2.583%	1,406,010	+25.557%
2025-12-01	9.8300	10.4100	9.5601	9.6800	-0.103%	2,578,097	+22.314%
2025-11-28	9.6800	9.9300	9.5675	9.6900	+0.623%	594,031	+22.188%
2025-11-26	9.7000	9.8399	9.5000	9.6300	+1.905%	1,027,986	+22.949%
2025-11-25	9.6800	9.8000	9.3400	9.4500	-3.176%	1,307,583	+25.291%
2025-11-24	8.9200	10.0000	8.9000	9.7600	+10.034%	2,516,073	+21.311%
2025-11-21	8.0500	8.9100	8.0400	8.8700	+7.776%	1,225,957	+33.484%
2025-11-20	8.3900	8.6000	8.2000	8.2300	+0.122%	1,271,442	+43.864%
2025-11-19	8.4100	8.7400	8.2000	8.2200	-3.294%	1,362,396	+44.039%
2025-11-18	9.0000	9.5500	8.4800	8.5000	-6.388%	2,396,828	+39.294%
2025-11-17	7.9000	9.1000	7.7200	9.0800	+15.375%	3,849,499	+30.396%
2025-11-14	6.6400	7.8900	6.5900	7.8700	+25.318%	4,819,835	+50.445%
2025-11-13	6.8400	6.8800	6.2400	6.2800	-8.853%	2,084,150	+88.535%
2025-11-12	6.8900	7.0388	6.8100	6.8900	0.000%	1,087,817	+71.843%
2025-11-11	6.6100	7.0600	6.5200	6.8900	+4.394%	1,223,402	+71.843%
2025-11-10	6.6800	6.8100	6.5300	6.6000	+0.152%	1,124,449	+79.394%
2025-11-07	6.5000	6.6150	6.2500	6.5900	+0.152%	1,254,619	+79.666%
2025-11-06	6.9900	7.0300	6.5600	6.5800	-5.866%	1,576,533	+79.939%
2025-11-05	6.6900	7.0179	6.6400	6.9900	+3.863%	1,298,568	+69.385%
2025-11-04	7.0600	7.2400	6.7100	6.7300	-6.137%	1,474,343	+75.929%
2025-11-03	7.2100	7.3500	7.0700	7.1700	-2.183%	1,371,128	+65.132%
2025-10-31	7.5400	7.5400	7.2200	7.3300	-2.527%	1,537,559	+61.528%
2025-10-30	7.5800	7.9400	7.5000	7.5200	-2.083%	1,081,214	+57.447%
2025-10-29	8.0000	8.0201	7.5100	7.6800	-3.518%	1,416,792	+54.167%
2025-10-28	7.7300	8.0500	7.4400	7.9600	+3.243%	1,800,957	+48.744%
2025-10-27	7.6600	7.8200	7.5100	7.7100	+2.119%	943,196	+53.567%
2025-10-24	7.7100	7.8500	7.5300	7.5500	-1.307%	1,341,108	+56.821%
2025-10-23	7.9300	7.9500	7.5999	7.6500	-1.163%	1,350,841	+54.771%
2025-10-22	7.7700	8.0300	7.4250	7.7400	-1.652%	1,923,860	+52.972%
2025-10-21	8.1000	8.3200	7.7701	7.8700	-4.606%	2,363,737	+50.445%
2025-10-20	7.9700	8.3665	7.8600	8.2500	+1.789%	2,577,673	+43.515%
2025-10-17	9.6100	9.6625	7.9600	8.1050	-17.548%	7,479,440	+46.083%
2025-10-16	9.1500	10.3600	8.9500	9.8300	-5.662%	11,176,197	+20.448%
2025-10-15	11.5900	12.1000	9.1900	10.4200	+154.146%	125,220,957	+13.628%
2025-10-14	4.1500	4.1900	4.0550	4.1000	-2.148%	731,976	+188.780%
2025-10-13	4.3000	4.3000	4.0900	4.1900	0.000%	1,030,658	+182.578%
2025-10-10	4.5900	4.5900	4.1500	4.1900	-8.114%	1,263,754	+182.578%
2025-10-09	4.4300	4.5950	4.3800	4.5600	+3.872%	1,041,001	+159.649%
2025-10-08	4.4500	4.5300	4.3600	4.3900	-1.126%	528,807	+169.704%
2025-10-07	4.6100	4.6900	4.4100	4.4400	-3.688%	669,084	+166.667%
2025-10-06	4.6200	4.7200	4.4600	4.6100	+0.655%	1,477,551	+156.833%
2025-10-03	4.2900	4.5900	4.2600	4.5800	+8.531%	1,231,641	+158.515%
2025-10-02	4.1400	4.2400	4.0800	4.2200	+1.932%	785,548	+180.569%
2025-10-01	4.1000	4.1800	4.0700	4.1400	+0.976%	858,085	+185.990%
2025-09-30	4.1600	4.1800	4.0850	4.1000	-1.914%	714,322	+188.780%
2025-09-29	4.5200	4.5200	4.1400	4.1800	-6.278%	841,937	+183.254%
2025-09-26	4.3900	4.5200	4.2450	4.4600	+1.826%	1,011,933	+165.471%
2025-09-25	4.2000	4.4100	4.1300	4.3800	+4.286%	1,186,351	+170.320%
2025-09-24	4.3300	4.3600	4.1750	4.2000	-1.869%	982,810	+181.905%
2025-09-23	4.3000	4.5400	4.2690	4.2800	-0.465%	1,413,050	+176.636%
2025-09-22	4.2200	4.3200	4.1149	4.3000	+2.871%	679,039	+175.349%
2025-09-19	4.2900	4.3140	4.1700	4.1800	-1.878%	1,993,504	+183.254%
2025-09-18	4.1100	4.2850	4.0500	4.2600	+4.926%	746,878	+177.934%
2025-09-17	4.0700	4.2250	3.9400	4.0600	+0.744%	1,062,447	+191.626%
2025-09-16	4.0900	4.1800	4.0200	4.0300	-1.467%	703,020	+193.797%
2025-09-15	4.2000	4.2000	4.0550	4.0900	-1.446%	619,495	+189.487%
2025-09-12	4.1900	4.1900	4.1200	4.1500	-1.190%	562,998	+185.301%
2025-09-11	4.3000	4.3300	4.2000	4.2000	-1.639%	710,767	+181.905%
2025-09-10	4.2200	4.3400	4.1800	4.2700	+0.235%	902,087	+177.283%
2025-09-09	4.2200	4.2700	4.1550	4.2600	+1.188%	549,589	+177.934%
2025-09-08	4.2000	4.2900	4.1500	4.2100	+0.959%	597,846	+181.235%
2025-09-05	4.2300	4.2800	4.1163	4.1700	-0.239%	553,942	+183.933%
2025-09-04	4.1600	4.2450	4.0700	4.1800	0.000%	643,920	+183.254%
2025-09-03	4.2400	4.3200	4.0750	4.1800	-2.564%	767,814	+183.254%
2025-09-02	4.1400	4.4350	4.1350	4.2900	+3.125%	781,760	+175.991%
2025-08-29	4.2000	4.2400	4.0950	4.1600	-1.655%	503,310	+184.615%
2025-08-28	4.3000	4.3258	4.1850	4.2300	-0.471%	447,742	+179.905%
2025-08-27	4.3800	4.4000	4.2000	4.2500	-2.968%	428,884	+178.588%
2025-08-26	4.3600	4.4600	4.2600	4.3800	+0.690%	892,795	+170.320%
2025-08-25	4.5800	4.5800	4.2750	4.3500	-1.136%	854,637	+172.184%
2025-08-22	4.4300	4.5400	4.3600	4.4000	-1.786%	931,367	+169.091%
2025-08-21	4.1600	4.4900	4.0601	4.4800	+6.921%	1,404,131	+164.286%
2025-08-20	4.3000	4.3000	4.1200	4.1900	-3.899%	1,152,336	+182.578%
2025-08-19	4.2100	4.5200	4.0350	4.3600	+3.195%	2,136,627	+171.560%
2025-08-18	4.4900	4.5450	4.2150	4.2250	-4.195%	1,328,795	+180.237%
2025-08-15	4.2300	4.5400	4.1500	4.4100	+7.039%	2,678,936	+168.481%
2025-08-14	4.2000	4.2650	4.0500	4.1200	-3.513%	835,835	+187.379%
2025-08-13	4.2400	4.3000	4.1300	4.2700	+2.153%	1,019,408	+177.283%
2025-08-12	4.1900	4.2250	4.0200	4.1800	+0.966%	657,375	+183.254%
2025-08-11	4.0300	4.1900	3.8900	4.1400	+1.970%	846,170	+185.990%
2025-08-08	3.8500	4.0600	3.7750	4.0600	+7.407%	1,058,699	+191.626%
2025-08-07	3.8600	3.9090	3.6950	3.7800	-2.073%	498,911	+213.228%
2025-08-06	4.0200	4.0500	3.7950	3.8600	-3.980%	905,314	+206.736%
2025-08-05	3.7400	4.0400	3.6050	4.0200	+8.502%	1,321,449	+194.527%
2025-08-04	3.6100	3.7400	3.4350	3.7050	+2.632%	1,397,889	+219.568%
2025-08-01	3.8300	3.8300	3.5200	3.6100	-6.718%	1,863,023	+227.978%
2025-07-31	3.8300	4.0800	3.8000	3.8700	+0.519%	1,233,703	+205.943%
2025-07-30	3.9800	4.1100	3.8050	3.8500	-3.023%	1,404,592	+207.532%
2025-07-29	4.1500	4.2300	3.8450	3.9700	-4.337%	1,714,465	+198.237%
2025-07-28	3.9500	4.4500	3.8000	4.1500	+8.355%	5,103,001	+185.301%
2025-07-25	3.8600	4.5200	3.6227	3.8300	+6.685%	5,312,156	+209.138%
2025-07-24	3.8000	3.8700	3.5800	3.5900	-6.021%	637,230	+229.805%
2025-07-23	3.7400	3.9099	3.6400	3.8200	+2.139%	816,327	+209.948%
2025-07-22	3.6700	3.7950	3.5850	3.7400	+2.747%	758,775	+216.578%
2025-07-21	3.4000	3.8100	3.3700	3.6400	+8.333%	1,232,679	+225.275%
2025-07-18	3.5500	3.6300	3.3400	3.3600	-3.448%	681,364	+252.381%
2025-07-17	3.5200	3.6850	3.4050	3.4800	-0.855%	1,002,943	+240.230%
2025-07-16	3.6300	3.7000	3.4200	3.5100	-2.770%	802,170	+237.322%
2025-07-15	3.9600	4.0200	3.6000	3.6100	-8.142%	960,124	+227.978%
2025-07-14	3.6750	3.9750	3.6400	3.9300	+7.671%	1,004,687	+201.272%
2025-07-11	3.4600	3.7900	3.4400	3.6500	+5.491%	954,609	+224.384%
2025-07-10	3.3900	3.4800	3.3618	3.4600	+2.367%	784,301	+242.197%
2025-07-09	3.1700	3.4533	3.1400	3.3800	+7.987%	1,199,583	+250.296%
2025-07-08	3.1000	3.1850	3.0600	3.1300	+1.623%	647,227	+278.275%
2025-07-07	3.1300	3.1700	3.0000	3.0800	-3.750%	780,185	+284.416%
2025-07-03	3.1100	3.2100	3.0400	3.2000	+3.560%	536,692	+270.000%
2025-07-02	2.9700	3.2500	2.9600	3.0900	+4.040%	1,357,696	+283.172%
2025-07-01	2.9900	3.2000	2.9500	2.9700	-1.000%	1,367,327	+298.653%
2025-06-30	3.2000	3.2000	2.9750	3.0000	-6.250%	1,237,438	+294.667%
2025-06-27	3.3000	3.4200	3.1700	3.2000	-3.614%	1,695,134	+270.000%
2025-06-26	3.5100	3.5100	3.2600	3.3200	-5.143%	867,102	+256.627%
2025-06-25	3.3900	3.5960	3.2400	3.5000	+3.550%	855,651	+238.286%
2025-06-24	3.2200	3.4900	3.1800	3.3800	+5.956%	1,322,615	+250.296%
2025-06-23	3.2000	3.2800	3.1050	3.1900	-0.623%	547,404	+271.160%
2025-06-20	3.2400	3.3000	3.1200	3.2100	-0.311%	1,231,891	+268.847%
2025-06-18	3.1900	3.3800	3.1500	3.2200	+0.312%	568,278	+267.702%
2025-06-17	3.3500	3.4300	3.1900	3.2100	-4.748%	747,060	+268.847%
2025-06-16	3.4500	3.4500	3.2800	3.3700	-0.882%	681,073	+251.335%
2025-06-13	3.4700	3.5300	3.3500	3.4000	-4.225%	696,488	+248.235%
2025-06-12	3.5800	3.7500	3.4700	3.5500	-1.934%	653,723	+233.521%
2025-06-11	3.9300	4.0000	3.6100	3.6200	-6.701%	812,788	+227.072%
2025-06-10	3.9400	4.0630	3.8100	3.8800	+2.918%	1,246,922	+205.155%
2025-06-09	3.8000	3.8800	3.5700	3.7700	0.000%	701,851	+214.058%
2025-06-06	3.3500	3.8500	3.3000	3.7700	+14.242%	1,043,265	+214.058%
2025-06-05	3.3500	3.3500	3.1800	3.3000	-1.198%	661,932	+258.788%
2025-06-04	3.1500	3.4000	3.1000	3.3400	+6.369%	876,500	+254.491%
2025-06-03	3.0900	3.2050	3.0300	3.1400	+1.948%	721,330	+277.070%
2025-06-02	3.0800	3.1800	2.9700	3.0800	-0.324%	1,068,377	+284.416%
2025-05-30	3.2800	3.2800	3.0500	3.0900	-6.928%	623,025	+283.172%
2025-05-29	3.1800	3.3400	3.0700	3.3200	+5.732%	655,944	+256.627%
2025-05-28	3.1700	3.1700	3.0000	3.1400	-0.946%	1,075,532	+277.070%
2025-05-27	3.2200	3.3400	3.0700	3.1700	+0.316%	672,372	+273.502%
2025-05-23	3.1300	3.1900	3.0500	3.1600	-1.863%	570,897	+274.684%
2025-05-22	3.0900	3.2900	3.0346	3.2200	+3.537%	867,620	+267.702%
2025-05-21	3.2300	3.2700	3.0600	3.1100	-5.471%	1,006,307	+280.707%
2025-05-20	3.3200	3.4100	3.1100	3.2900	-0.904%	1,263,171	+259.878%
2025-05-19	3.1800	3.3600	3.0901	3.3200	+3.266%	2,093,409	+256.627%
2025-05-16	3.9000	3.9313	2.9700	3.2150	-18.608%	3,005,253	+268.274%
2025-05-15	3.9700	4.1550	3.7601	3.9500	+0.509%	1,568,897	+199.747%
2025-05-14	4.3700	4.4400	3.9100	3.9300	-11.287%	1,680,149	+201.272%
2025-05-13	4.2200	4.7000	4.0000	4.4300	+16.733%	3,282,749	+167.269%
2025-05-12	5.8700	5.9000	3.7900	3.7950	-38.592%	7,424,452	+211.989%
2025-05-09	6.3200	6.4700	6.1500	6.1800	-2.060%	521,705	+91.586%
2025-05-08	6.4100	6.5751	6.2300	6.3100	-0.630%	399,767	+87.639%
2025-05-07	6.3300	6.5000	6.2700	6.3500	+0.158%	374,542	+86.457%
2025-05-06	6.7200	7.0800	6.2650	6.3400	-6.902%	801,159	+86.751%
2025-05-05	7.1100	7.1450	6.7900	6.8100	-5.021%	458,285	+73.862%
2025-05-02	7.1300	7.2800	6.9600	7.1700	+2.137%	401,441	+65.132%
2025-05-01	7.3700	7.3700	6.9700	7.0200	-4.490%	543,030	+68.661%
2025-04-30	7.1100	7.4000	6.9900	7.3500	+1.942%	369,278	+61.088%
2025-04-29	7.2100	7.4800	7.0900	7.2100	-0.825%	307,135	+64.216%
2025-04-28	7.3300	7.4900	7.2100	7.2700	-0.547%	486,159	+62.861%
2025-04-25	7.3000	7.4800	7.1000	7.3100	+0.137%	367,571	+61.970%
2025-04-24	6.9500	7.3250	6.8286	7.3000	+4.735%	352,532	+62.192%
2025-04-23	7.4900	7.6700	6.9400	6.9700	-2.517%	697,430	+69.871%
2025-04-22	6.8400	7.2600	6.7900	7.1500	+6.716%	672,400	+65.594%
2025-04-21	6.6600	6.8050	6.5000	6.7000	-1.180%	388,637	+76.716%
2025-04-17	6.7900	6.8750	6.5610	6.7800	+0.296%	423,357	+74.631%
2025-04-16	6.7900	6.9800	6.6000	6.7600	-1.601%	392,036	+75.148%
2025-04-15	6.9600	7.1900	6.6500	6.8700	-1.717%	508,160	+72.344%
2025-04-14	6.9700	7.1250	6.7901	6.9900	+3.863%	778,850	+69.385%
2025-04-11	5.8700	6.7700	5.8020	6.7300	+14.846%	826,058	+75.929%
2025-04-10	6.3000	6.4600	5.8000	5.8600	-9.846%	1,419,281	+102.048%
2025-04-09	5.8100	6.5650	5.6350	6.5000	+7.794%	2,304,535	+82.154%
2025-04-08	7.2400	7.2400	6.0200	6.0300	-12.545%	1,205,371	+96.352%
2025-04-07	6.8300	7.1750	6.3500	6.8950	-2.337%	1,149,711	+71.719%
2025-04-04	7.3300	7.5100	7.0500	7.0600	-4.076%	802,594	+67.705%
2025-04-03	7.6600	7.6900	6.9200	7.3600	-8.115%	1,189,299	+60.870%
2025-04-02	7.6900	8.7400	7.6900	8.0100	+1.264%	1,561,015	+47.815%
2025-04-01	9.1600	9.1600	7.7150	7.9100	-3.771%	1,877,015	+49.684%
2025-03-31	8.2600	8.5300	8.0900	8.2200	-2.952%	769,355	+44.039%
2025-03-28	8.8100	8.9500	8.4100	8.4700	-5.045%	389,482	+39.787%
2025-03-27	8.3800	9.1300	8.3100	8.9200	+4.695%	667,214	+32.735%
2025-03-26	9.1700	9.2850	8.5000	8.5200	-6.987%	531,767	+38.967%
2025-03-25	8.9000	9.1900	8.8900	9.1600	+1.552%	233,969	+29.258%
2025-03-24	9.2700	9.3200	8.8200	9.0200	-0.879%	345,068	+31.264%
2025-03-21	8.9700	9.3900	8.9700	9.1000	0.000%	900,147	+30.110%
2025-03-20	8.7200	9.1600	8.7200	9.1000	+1.336%	415,470	+30.110%
2025-03-19	8.8800	9.1600	8.7250	8.9800	+0.673%	433,986	+31.849%
2025-03-18	8.4100	8.9300	8.3924	8.9200	+4.695%	431,532	+32.735%
2025-03-17	8.3600	8.6799	8.3200	8.5200	+1.188%	320,923	+38.967%
2025-03-14	8.0200	8.5400	7.9350	8.4200	+7.125%	363,977	+40.618%
2025-03-13	8.0900	8.0900	7.6700	7.8600	-1.873%	492,500	+50.636%
2025-03-12	7.5500	8.0200	7.4200	8.0100	+8.390%	426,837	+47.815%
2025-03-11	7.0400	7.4550	6.9900	7.3900	+4.972%	465,929	+60.217%
2025-03-10	7.5000	7.5700	7.0000	7.0400	-8.094%	548,183	+68.182%
2025-03-07	7.4800	7.7500	7.2650	7.6600	+2.475%	667,471	+54.569%
2025-03-06	8.0600	8.2885	7.4700	7.4750	-10.586%	552,673	+58.395%
2025-03-05	8.0000	8.3900	7.8100	8.3600	+4.762%	371,690	+41.627%
2025-03-04	7.9800	8.0900	7.6300	7.9800	-2.326%	741,316	+48.371%
2025-03-03	8.4000	8.6250	8.0600	8.1700	-2.854%	563,162	+44.920%
2025-02-28	8.4900	8.7000	8.2100	8.4100	-1.291%	606,515	+40.785%
2025-02-27	8.7500	9.0050	8.4100	8.5200	-2.629%	352,308	+38.967%
2025-02-26	8.6300	9.1000	8.5700	8.7500	+3.550%	499,300	+35.314%
2025-02-25	8.5700	8.8400	8.2900	8.4500	-2.650%	806,931	+40.118%
2025-02-24	9.1600	9.5037	8.6400	8.6800	-5.447%	626,492	+36.406%
2025-02-21	9.8600	10.0300	9.1800	9.1800	-4.475%	567,491	+28.976%
2025-02-20	9.5400	10.0150	9.4000	9.6100	+3.892%	716,821	+23.205%
2025-02-19	9.2800	9.6300	9.1500	9.2500	-0.964%	359,864	+28.000%
2025-02-18	9.2000	9.4000	9.0600	9.3400	+1.743%	401,597	+26.767%
2025-02-14	9.1500	9.4300	9.0825	9.1800	+0.658%	420,299	+28.976%
2025-02-13	8.6200	9.1950	8.5350	9.1200	+6.792%	418,249	+29.825%
2025-02-12	8.6000	8.8699	8.4500	8.5400	-2.064%	377,747	+38.642%
2025-02-11	8.5000	8.7600	8.2500	8.7200	+0.926%	485,841	+35.780%
2025-02-10	8.7400	9.1750	8.5800	8.6400	-0.116%	382,293	+37.037%

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

OMER
Omeros Corporation
stock NASDAQ