5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-29.54%
3 MONTH PERFORMANCE
+58.91%
6 MONTH PERFORMANCE
+210.39%
YEAR-TO-DATE PERFORMANCE
-30.44%
1 YEAR PERFORMANCE
+35.18%
Omeros Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $11.78 | $11.95 (1.44%) | $12.08 | $11.66 | 838.22 K | $791.85 M |
| 01/28/2026 | $12.61 | $11.81 (-6.34%) | $12.64 | $11.76 | 1.37 M | $782.58 M |
| 01/27/2026 | $11.53 | $12.67 (9.89%) | $12.68 | $11.45 | 1.60 M | $839.56 M |
| 01/26/2026 | $11.81 | $11.53 (-2.37%) | $11.82 | $11.52 | 1.48 M | $764.02 M |
| 01/23/2026 | $12.16 | $11.93 (-1.89%) | $12.22 | $11.88 | 1.18 M | $790.53 M |
| 01/22/2026 | $12.01 | $12.15 (1.17%) | $12.50 | $11.99 | 2.07 M | $805.11 M |
| 01/21/2026 | $12.05 | $12.08 (0.25%) | $12.60 | $11.69 | 2.23 M | $800.47 M |
| 01/20/2026 | $11.94 | $12.26 (2.68%) | $12.47 | $11.52 | 2.27 M | $812.40 M |
| 01/16/2026 | $12.18 | $12.01 (-1.4%) | $12.21 | $11.71 | 2.68 M | $795.83 M |
| 01/15/2026 | $12.85 | $12.21 (-4.98%) | $12.93 | $11.92 | 2.47 M | $809.08 M |
| 01/14/2026 | $12.58 | $13.08 (3.97%) | $13.26 | $12.53 | 1.88 M | $866.73 M |
| 01/13/2026 | $12.52 | $12.62 (0.8%) | $12.64 | $12.11 | 2.18 M | $836.25 M |
| 01/12/2026 | $12.22 | $12.82 (4.91%) | $13.09 | $11.85 | 4.02 M | $849.50 M |
| 01/09/2026 | $13.66 | $12.49 (-8.57%) | $14.25 | $12.45 | 4.59 M | $827.64 M |
| 01/08/2026 | $14.52 | $13.45 (-7.37%) | $16.14 | $13.41 | 4.97 M | $891.25 M |
| 01/07/2026 | $13.61 | $14.09 (3.53%) | $14.61 | $13.60 | 4.29 M | $933.66 M |
| 01/06/2026 | $15.09 | $13.53 (-10.34%) | $15.13 | $13.51 | 5.32 M | $896.55 M |
| 01/05/2026 | $16.37 | $15.40 (-5.93%) | $16.39 | $15.29 | 3.00 M | $1.02 B |
| 01/02/2026 | $17.50 | $16.38 (-6.4%) | $17.63 | $16.29 | 2.84 M | $1.09 B |
| 12/31/2025 | $16.68 | $17.18 (3%) | $17.35 | $16.13 | 2.81 M | $1.14 B |
| 12/30/2025 | $16.57 | $16.96 (2.35%) | $17.47 | $16.00 | 4.26 M | $1.12 B |
| 12/29/2025 | $15.17 | $16.57 (9.23%) | $16.64 | $14.43 | 5.56 M | $1.10 B |
| 12/26/2025 | $15.35 | $15.71 (2.35%) | $15.87 | $14.21 | 7.16 M | $1.04 B |
| 12/24/2025 | $16.44 | $15.36 (-6.57%) | $17.65 | $13.92 | 24.51 M | $1.02 B |
| 12/23/2025 | $9.43 | $8.75 (-7.21%) | $9.65 | $8.60 | 2.52 M | $579.81 M |
| 12/22/2025 | $9.62 | $9.51 (-1.14%) | $10.26 | $9.50 | 2.61 M | $630.17 M |
| 12/19/2025 | $9.25 | $9.60 (3.78%) | $9.93 | $9.25 | 2.35 M | $636.13 M |
| 12/18/2025 | $8.92 | $9.16 (2.69%) | $9.35 | $8.91 | 997.00 K | $606.98 M |
| 12/17/2025 | $8.80 | $8.83 (0.34%) | $9.30 | $8.72 | 1.36 M | $585.11 M |
| 12/16/2025 | $9.02 | $8.77 (-2.77%) | $9.18 | $8.27 | 2.53 M | $581.14 M |
| 12/15/2025 | $10.20 | $9.20 (-9.8%) | $10.24 | $9.19 | 1.96 M | $609.63 M |
| 12/12/2025 | $10.61 | $10.15 (-4.34%) | $10.71 | $10.15 | 1.12 M | $672.58 M |
| 12/11/2025 | $11.09 | $10.59 (-4.51%) | $11.42 | $10.35 | 1.57 M | $701.74 M |
| 12/10/2025 | $11.47 | $11.24 (-2.01%) | $11.71 | $11.22 | 1.20 M | $744.81 M |
| 12/09/2025 | $11.28 | $11.47 (1.68%) | $11.65 | $11.13 | 1.10 M | $760.05 M |
| 12/08/2025 | $11.01 | $11.40 (3.54%) | $11.44 | $10.82 | 1.31 M | $755.41 M |
| 12/05/2025 | $10.94 | $10.85 (-0.82%) | $11.00 | $10.61 | 1.04 M | $718.96 M |
| 12/04/2025 | $10.52 | $11.03 (4.85%) | $11.03 | $10.34 | 1.27 M | $730.89 M |
| 12/03/2025 | $9.43 | $10.62 (12.62%) | $10.68 | $9.31 | 1.77 M | $703.72 M |
| 12/02/2025 | $9.67 | $9.43 (-2.48%) | $10.08 | $9.42 | 1.41 M | $624.87 M |
| 12/01/2025 | $9.83 | $9.68 (-1.53%) | $10.41 | $9.56 | 2.58 M | $641.44 M |
| 11/28/2025 | $9.68 | $9.69 (0.1%) | $9.93 | $9.57 | 594.03 K | $642.10 M |
| 11/26/2025 | $9.70 | $9.63 (-0.72%) | $9.84 | $9.50 | 1.03 M | $638.12 M |
| 11/25/2025 | $9.68 | $9.45 (-2.38%) | $9.80 | $9.34 | 1.31 M | $626.19 M |
| 11/24/2025 | $8.92 | $9.76 (9.42%) | $10.00 | $8.90 | 2.52 M | $646.74 M |
| 11/21/2025 | $8.05 | $8.87 (10.19%) | $8.91 | $8.04 | 1.23 M | $587.76 M |
| 11/20/2025 | $8.39 | $8.23 (-1.91%) | $8.60 | $8.20 | 1.27 M | $545.35 M |
| 11/19/2025 | $8.41 | $8.22 (-2.26%) | $8.74 | $8.20 | 1.36 M | $544.69 M |
| 11/18/2025 | $9.00 | $8.50 (-5.56%) | $9.55 | $8.48 | 2.40 M | $563.24 M |
| 11/17/2025 | $7.90 | $9.08 (14.94%) | $9.10 | $7.72 | 3.85 M | $601.68 M |
| 11/14/2025 | $6.64 | $7.87 (18.52%) | $7.89 | $6.59 | 4.82 M | $521.50 M |
| 11/13/2025 | $6.84 | $6.28 (-8.19%) | $6.88 | $6.24 | 2.08 M | $416.14 M |
| 11/12/2025 | $6.89 | $6.89 (0%) | $7.04 | $6.81 | 1.09 M | $456.56 M |
| 11/11/2025 | $6.61 | $6.89 (4.24%) | $7.06 | $6.52 | 1.22 M | $456.56 M |
| 11/10/2025 | $6.68 | $6.60 (-1.2%) | $6.81 | $6.53 | 1.12 M | $437.34 M |
| 11/07/2025 | $6.50 | $6.59 (1.38%) | $6.62 | $6.25 | 1.25 M | $386.08 M |
| 11/06/2025 | $6.99 | $6.58 (-5.87%) | $7.03 | $6.56 | 1.58 M | $385.49 M |
| 11/05/2025 | $6.69 | $6.99 (4.48%) | $7.02 | $6.64 | 1.30 M | $409.51 M |
| 11/04/2025 | $7.06 | $6.73 (-4.67%) | $7.24 | $6.71 | 1.47 M | $394.28 M |
| 11/03/2025 | $7.21 | $7.17 (-0.55%) | $7.35 | $7.07 | 1.37 M | $420.06 M |
| 10/31/2025 | $7.54 | $7.33 (-2.79%) | $7.54 | $7.22 | 1.54 M | $429.43 M |
| 10/30/2025 | $7.58 | $7.52 (-0.79%) | $7.94 | $7.50 | 1.08 M | $440.56 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.
