-
5 DAY PERFORMANCE
+4.20% -
1 MONTH PERFORMANCE
-5.70% -
3 MONTH PERFORMANCE
-2.22% -
6 MONTH PERFORMANCE
+15.07% -
YEAR-TO-DATE PERFORMANCE
+21.41% -
1 YEAR PERFORMANCE
+35.96%
Omeros Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.91 | $3.95 (1.02%) | $3.99 | $3.84 | 294,931 | $228.88 M |
| 09/27/2024 | $3.97 | $3.92 (-1.26%) | $4.02 | $3.86 | 139,417 | $227.14 M |
| 09/26/2024 | $3.85 | $3.92 (1.82%) | $4.01 | $3.83 | 257,200 | $227.14 M |
| 09/25/2024 | $3.89 | $3.81 (-2.06%) | $3.99 | $3.78 | 160,828 | $220.77 M |
| 09/24/2024 | $3.78 | $3.90 (3.17%) | $4.02 | $3.73 | 193,728 | $225.98 M |
| 09/23/2024 | $3.95 | $3.77 (-4.56%) | $3.95 | $3.77 | 135,300 | $218.45 M |
| 09/20/2024 | $3.99 | $3.92 (-1.75%) | $4.02 | $3.86 | 489,721 | $227.14 M |
| 09/19/2024 | $4.05 | $4.03 (-0.49%) | $4.39 | $3.95 | 477,930 | $233.51 M |
| 09/18/2024 | $4.00 | $3.93 (-1.75%) | $4.06 | $3.88 | 240,300 | $227.72 M |
| 09/17/2024 | $3.97 | $4.00 (0.76%) | $4.05 | $3.89 | 250,941 | $231.78 M |
| 09/16/2024 | $3.92 | $3.90 (-0.51%) | $4.02 | $3.83 | 152,801 | $225.98 M |
| 09/13/2024 | $3.74 | $3.94 (5.35%) | $3.96 | $3.74 | 262,000 | $228.30 M |
| 09/12/2024 | $3.67 | $3.74 (1.91%) | $3.86 | $3.65 | 168,200 | $216.71 M |
| 09/11/2024 | $3.71 | $3.68 (-0.81%) | $3.73 | $3.56 | 229,816 | $213.23 M |
| 09/10/2024 | $3.55 | $3.64 (2.54%) | $3.71 | $3.55 | 241,200 | $210.92 M |
| 09/09/2024 | $3.74 | $3.54 (-5.35%) | $3.81 | $3.54 | 383,502 | $205.12 M |
| 09/06/2024 | $3.97 | $3.64 (-8.31%) | $4.00 | $3.63 | 375,700 | $210.92 M |
| 09/05/2024 | $4.05 | $3.96 (-2.22%) | $4.11 | $3.86 | 292,331 | $229.46 M |
| 09/04/2024 | $3.93 | $4.04 (2.8%) | $4.14 | $3.90 | 191,900 | $234.09 M |
| 09/03/2024 | $4.13 | $3.97 (-3.87%) | $4.23 | $3.95 | 320,500 | $230.04 M |
| 08/30/2024 | $4.06 | $4.21 (3.69%) | $4.21 | $4.03 | 178,112 | $243.94 M |
| 08/29/2024 | $4.06 | $4.07 (0.25%) | $4.22 | $4.06 | 125,200 | $235.83 M |
| 08/28/2024 | $4.13 | $4.04 (-2.18%) | $4.17 | $4.00 | 166,200 | $234.09 M |
| 08/27/2024 | $4.08 | $4.11 (0.74%) | $4.17 | $4.03 | 186,094 | $238.15 M |
| 08/26/2024 | $4.26 | $4.13 (-3.05%) | $4.29 | $4.07 | 236,048 | $239.31 M |
| 08/23/2024 | $4.12 | $4.24 (2.91%) | $4.37 | $4.12 | 203,100 | $245.68 M |
| 08/22/2024 | $4.26 | $4.12 (-3.29%) | $4.38 | $4.11 | 160,595 | $238.73 M |
| 08/21/2024 | $4.04 | $4.25 (5.2%) | $4.30 | $3.99 | 253,000 | $246.26 M |
| 08/20/2024 | $4.19 | $4.01 (-4.3%) | $4.23 | $3.95 | 317,947 | $232.36 M |
| 08/19/2024 | $4.10 | $4.21 (2.68%) | $4.22 | $4.01 | 221,500 | $243.94 M |
| 08/16/2024 | $4.21 | $4.08 (-3.09%) | $4.30 | $4.03 | 541,132 | $236.41 M |
| 08/15/2024 | $4.29 | $4.25 (-0.93%) | $4.39 | $4.15 | 328,200 | $246.26 M |
| 08/14/2024 | $4.10 | $4.11 (0.24%) | $4.17 | $4.00 | 176,600 | $238.15 M |
| 08/13/2024 | $4.33 | $4.13 (-4.62%) | $4.40 | $4.12 | 272,700 | $239.31 M |
| 08/12/2024 | $4.14 | $4.28 (3.38%) | $4.39 | $4.06 | 350,700 | $248.00 M |
| 08/09/2024 | $3.90 | $4.12 (5.64%) | $4.16 | $3.90 | 308,800 | $238.73 M |
| 08/08/2024 | $4.13 | $3.91 (-5.33%) | $4.33 | $3.71 | 846,300 | $226.56 M |
| 08/07/2024 | $4.48 | $4.15 (-7.37%) | $4.56 | $4.14 | 947,224 | $240.47 M |
| 08/06/2024 | $4.34 | $4.37 (0.69%) | $4.71 | $4.28 | 432,500 | $253.22 M |
| 08/05/2024 | $4.39 | $4.35 (-0.91%) | $4.53 | $4.20 | 566,744 | $252.06 M |
| 08/02/2024 | $4.81 | $4.87 (1.25%) | $5.15 | $4.78 | 615,200 | $286.36 M |
| 08/01/2024 | $5.34 | $5.02 (-5.99%) | $5.34 | $4.92 | 527,558 | $295.18 M |
| 07/31/2024 | $5.25 | $5.39 (2.67%) | $5.56 | $5.16 | 672,218 | $316.94 M |
| 07/30/2024 | $5.45 | $5.22 (-4.22%) | $5.68 | $5.15 | 396,700 | $306.94 M |
| 07/29/2024 | $5.22 | $5.38 (3.07%) | $5.52 | $5.21 | 341,481 | $316.35 M |
| 07/26/2024 | $5.36 | $5.22 (-2.61%) | $5.41 | $5.09 | 244,535 | $306.94 M |
| 07/25/2024 | $5.51 | $5.28 (-4.17%) | $5.56 | $5.26 | 275,734 | $310.47 M |
| 07/24/2024 | $5.24 | $5.45 (4.01%) | $5.68 | $5.20 | 570,800 | $320.46 M |
| 07/23/2024 | $5.07 | $5.47 (7.89%) | $5.50 | $5.02 | 546,062 | $321.64 M |
| 07/22/2024 | $4.89 | $5.10 (4.29%) | $5.16 | $4.79 | 271,241 | $299.88 M |
| 07/19/2024 | $4.88 | $4.88 (0%) | $5.10 | $4.84 | 349,717 | $286.95 M |
| 07/18/2024 | $5.15 | $4.88 (-5.24%) | $5.29 | $4.71 | 460,554 | $286.95 M |
| 07/17/2024 | $4.94 | $5.20 (5.26%) | $5.20 | $4.74 | 592,164 | $305.76 M |
| 07/16/2024 | $4.53 | $5.10 (12.58%) | $5.10 | $4.41 | 467,939 | $299.88 M |
| 07/15/2024 | $4.28 | $4.44 (3.74%) | $4.60 | $4.28 | 452,303 | $261.08 M |
| 07/12/2024 | $4.31 | $4.27 (-0.93%) | $4.49 | $4.18 | 316,098 | $251.08 M |
| 07/11/2024 | $4.17 | $4.25 (1.92%) | $4.28 | $4.03 | 368,940 | $249.90 M |
| 07/10/2024 | $3.93 | $4.05 (3.05%) | $4.14 | $3.91 | 413,468 | $238.14 M |
| 07/09/2024 | $3.89 | $3.90 (0.26%) | $4.00 | $3.87 | 201,157 | $229.32 M |
| 07/08/2024 | $3.90 | $3.89 (-0.26%) | $3.97 | $3.84 | 148,605 | $228.73 M |
| 07/05/2024 | $3.88 | $3.87 (-0.26%) | $3.97 | $3.83 | 106,077 | $227.56 M |
| 07/03/2024 | $3.86 | $3.88 (0.52%) | $3.96 | $3.83 | 66,864 | $228.15 M |
| 07/02/2024 | $3.96 | $3.85 (-2.78%) | $3.96 | $3.85 | 128,507 | $226.38 M |
| 07/01/2024 | $4.05 | $3.95 (-2.47%) | $4.05 | $3.90 | 203,516 | $232.26 M |