Get the Stockscreener App
11.91
1.98%
-0.24
After Hours:
11.99
0.08
+0.67%
Omeros Corporation Stock (OMER) Price History
The historical daily chart and data for Omeros Corporation stock (OMER), show that the latest closing stock price as of November 27, 2024, is $11.91.
- Omeros Corporation all-time high stock price is $30.23, occurred on August 18, 2015.
- The lowest Omeros Corporation stock price recorded was $0.92 on October 16, 2023. Since then, Omeros Corporation's stock price has risen over 1,195% to $11.91 now.
- The 52-week high stock price for OMER is $12.49, representing a 4.87% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for OMER is $1.965, indicating a -83.50% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Omeros Corporation (OMER) stock in the beginning of 2023 was $6.99. The stock closed the year at $2.26, a loss of over -67.67% for the year.
The table below shows more information about OMER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $12.26 | $11.27 | $0.985 | 1,034,017.0 | -1.98% |
| Nov 26, 2024 | $12.49 | $11.26 | $1.23 | 1,593,555.0 | +3.05% |
| Nov 25, 2024 | $11.82 | $10.34 | $1.48 | 2,096,860.0 | +8.07% |
| Nov 22, 2024 | $10.99 | $7.46 | $3.53 | 4,059,597.0 | +41.14% |
| Nov 21, 2024 | $7.85 | $6.06 | $1.79 | 1,622,594.0 | +28.19% |
| Nov 20, 2024 | $6.20 | $5.88 | $0.315 | 364,404.0 | +0.00% |
| Nov 19, 2024 | $6.10 | $5.55 | $0.55 | 506,333.0 | +1.86% |
| Nov 18, 2024 | $6.75 | $5.82 | $0.93 | 1,760,047.0 | -12.30% |
| Nov 15, 2024 | $7.15 | $6.52 | $0.63 | 1,931,726.0 | -2.88% |
| Nov 14, 2024 | $7.51 | $4.41 | $3.10 | 14,186,203.0 | +65.87% |
| Nov 13, 2024 | $4.45 | $4.17 | $0.2721 | 514,802.0 | -1.64% |
| Nov 12, 2024 | $4.40 | $4.22 | $0.178 | 286,837.0 | -0.70% |
| Nov 11, 2024 | $4.45 | $4.20 | $0.25 | 281,871.0 | -2.72% |
| Nov 08, 2024 | $4.51 | $4.38 | $0.135 | 175,135.0 | -2.00% |
| Nov 07, 2024 | $4.63 | $4.46 | $0.175 | 309,919.0 | -1.10% |
| Nov 06, 2024 | $4.68 | $4.44 | $0.24 | 415,043.0 | +3.41% |
| Nov 05, 2024 | $4.42 | $4.22 | $0.205 | 310,214.0 | +3.53% |
| Nov 04, 2024 | $4.27 | $4.01 | $0.26 | 264,661.0 | +4.17% |
| Nov 01, 2024 | $4.17 | $4.04 | $0.13 | 173,041.0 | +0.99% |
| Oct 31, 2024 | $4.22 | $4.01 | $0.21 | 229,190.0 | -4.27% |
| Oct 30, 2024 | $4.33 | $4.20 | $0.1277 | 189,161.0 | -1.63% |
| Oct 29, 2024 | $4.29 | $4.18 | $0.11 | 194,630.0 | +0.70% |
Omeros Corporation Stock (OMER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Omeros Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Omeros Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Omeros Corporation Stock (OMER) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $12.49 | $4.01 | $8.48 | 32,920,876.0 | +194.80% |
| Oct, 2024 | $4.36 | $3.75 | $0.61 | 4,610,517.0 | +1.76% |
| Sep, 2024 | $4.39 | $3.54 | $0.85 | 5,165,652.0 | -5.70% |
| Aug, 2024 | $5.34 | $3.71 | $1.63 | 7,841,203.0 | -21.89% |
| Jul, 2024 | $5.68 | $3.83 | $1.85 | 7,475,253.0 | +32.76% |
| Jun, 2024 | $4.41 | $3.39 | $1.02 | 7,990,251.0 | +20.83% |
| May, 2024 | $4.34 | $3.00 | $1.34 | 6,209,469.0 | +6.67% |
| Apr, 2024 | $4.10 | $2.61 | $1.49 | 8,230,011.0 | -8.70% |
| Mar, 2024 | $4.85 | $3.34 | $1.51 | 8,255,557.0 | -23.33% |
| Feb, 2024 | $5.13 | $3.08 | $2.05 | 13,049,619.0 | +38.89% |
| Jan, 2024 | $4.08 | $2.76 | $1.32 | 14,873,237.0 | -0.92% |
Omeros Corporation Stock (OMER) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.81 | $1.97 | $1.84 | 16,874,917.0 | +49.32% |
| Nov, 2023 | $2.40 | $1.08 | $1.31 | 13,959,017.0 | +84.03% |
| Oct, 2023 | $3.09 | $0.92 | $2.17 | 22,652,946.0 | -59.25% |
| Sep, 2023 | $3.74 | $2.67 | $1.07 | 8,360,944.0 | -15.61% |
| Aug, 2023 | $4.50 | $3.39 | $1.11 | 9,243,486.0 | -20.46% |
| Jul, 2023 | $5.84 | $4.24 | $1.60 | 8,513,376.0 | -20.04% |
| Jun, 2023 | $7.80 | $4.83 | $2.97 | 21,505,694.0 | -12.26% |
| May, 2023 | $6.80 | $4.70 | $2.10 | 11,739,061.0 | +6.90% |
| Apr, 2023 | $6.53 | $4.34 | $2.19 | 10,715,091.0 | +24.73% |
| Mar, 2023 | $4.66 | $3.05 | $1.61 | 7,760,644.0 | +23.34% |
| Feb, 2023 | $5.42 | $2.83 | $2.59 | 41,435,355.0 | +30.00% |
| Jan, 2023 | $3.01 | $2.28 | $0.73 | 7,371,524.0 | +28.32% |
Omeros Corporation Stock (OMER) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.39 | $1.74 | $1.66 | 16,275,652.0 | +5.61% |
| Nov, 2022 | $3.59 | $1.97 | $1.62 | 10,353,847.0 | -35.35% |
| Oct, 2022 | $4.00 | $2.97 | $1.03 | 6,668,954.0 | +5.08% |
| Sep, 2022 | $5.60 | $3.12 | $2.48 | 11,176,749.0 | -21.84% |
| Aug, 2022 | $7.75 | $3.66 | $4.09 | 16,115,652.0 | -19.08% |
| Jul, 2022 | $5.27 | $2.96 | $2.31 | 37,042,495.0 | +81.09% |
| Jun, 2022 | $3.21 | $1.85 | $1.35 | 33,537,769.0 | +10.89% |
| May, 2022 | $3.67 | $2.40 | $1.27 | 23,812,349.0 | -28.53% |
| Apr, 2022 | $6.41 | $3.45 | $2.96 | 12,093,420.0 | -42.26% |
| Mar, 2022 | $7.46 | $5.47 | $1.99 | 12,517,607.0 | -16.53% |
| Feb, 2022 | $7.25 | $5.84 | $1.41 | 9,872,149.0 | +20.00% |
| Jan, 2022 | $7.13 | $4.65 | $2.48 | 14,283,503.0 | -6.69% |
1.35%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):