Omeros Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9.614 | 10.250 | 9.586 | 10.222 | 10.222 | 5,264 |
| 2026-07-22 | 9.460 | 9.810 | 9.460 | 9.810 | 9.810 | 5,003 |
| 2026-07-21 | 9.705 | 9.705 | 9.648 | 9.648 | 9.648 | 120 |
| 2026-07-20 | 9.540 | 9.571 | 9.461 | 9.560 | 9.560 | 399 |
| 2026-07-17 | 9.110 | 9.891 | 9.110 | 9.808 | 9.808 | 341 |
| 2026-07-16 | 10.250 | 10.420 | 9.215 | 9.238 | 9.238 | 10,489 |
| 2026-07-15 | 10.250 | 10.638 | 10.250 | 10.630 | 10.630 | 616 |
| 2026-07-14 | 10.280 | 10.610 | 10.280 | 10.610 | 10.610 | 583 |
| 2026-07-13 | 10.046 | 10.260 | 9.950 | 9.990 | 9.990 | 1,623 |
| 2026-07-10 | 10.280 | 10.280 | 10.066 | 10.090 | 10.090 | 18 |
| 2026-07-09 | 10.265 | 10.522 | 10.190 | 10.310 | 10.310 | 4,589 |
| 2026-07-08 | 9.850 | 10.630 | 9.850 | 10.395 | 10.395 | 2,511 |
| 2026-07-07 | 10.530 | 10.560 | 10.172 | 10.172 | 10.172 | 1,215 |
| 2026-07-06 | 9.350 | 10.330 | 9.303 | 10.230 | 10.230 | 2,450 |
| 2026-07-03 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
| 2026-07-02 | 9.535 | 9.620 | 9.010 | 9.070 | 9.070 | 15,799 |
| 2026-07-01 | 9.506 | 9.730 | 9.500 | 9.700 | 9.700 | 160 |
| 2026-06-30 | 9.900 | 10.050 | 9.590 | 9.771 | 9.771 | 2,073 |
| 2026-06-29 | 8.750 | 9.430 | 8.500 | 9.400 | 9.400 | 73,966 |
| 2026-06-26 | 10.700 | 10.870 | 7.390 | 8.560 | 8.560 | 71,215 |
| 2026-06-25 | 10.410 | 10.730 | 10.410 | 10.550 | 10.550 | 4,745 |
| 2026-06-24 | 10.660 | 10.802 | 10.610 | 10.610 | 10.610 | 454 |
| 2026-06-23 | 10.180 | 10.420 | 10.170 | 10.250 | 10.250 | 1,210 |
| 2026-06-22 | 10.120 | 10.400 | 9.930 | 10.400 | 10.400 | 943 |
| 2026-06-19 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-06-18 | 9.980 | 10.370 | 9.960 | 10.250 | 10.250 | 7,200 |
| 2026-06-17 | 9.540 | 9.925 | 9.360 | 9.910 | 9.910 | 4,379 |
| 2026-06-16 | 9.500 | 9.650 | 8.900 | 9.650 | 9.650 | 1,185 |
| 2026-06-15 | 9.030 | 9.600 | 8.783 | 9.130 | 9.130 | 3,969 |
| 2026-06-12 | 10.160 | 10.160 | 6.860 | 8.680 | 8.680 | 24,000 |
| 2026-06-11 | 10.110 | 10.383 | 10.030 | 10.383 | 10.383 | 215 |
| 2026-06-10 | 9.950 | 10.400 | 9.950 | 10.160 | 10.160 | 2,948 |
| 2026-06-09 | 9.860 | 10.026 | 9.580 | 9.695 | 9.695 | 352 |
| 2026-06-08 | 9.850 | 10.235 | 9.687 | 9.890 | 9.890 | 10,317 |
| 2026-06-05 | 10.170 | 10.330 | 9.902 | 9.920 | 9.920 | 1,929 |
| 2026-06-04 | 10.251 | 10.790 | 10.251 | 10.790 | 10.790 | 791 |
| 2026-06-03 | 10.250 | 10.250 | 9.950 | 10.000 | 10.000 | 1,973 |
| 2026-06-02 | 10.482 | 10.510 | 10.275 | 10.275 | 10.275 | 4,093 |
| 2026-06-01 | 10.920 | 11.050 | 10.665 | 10.760 | 10.760 | 735 |
| 2026-05-29 | 11.170 | 11.340 | 10.816 | 11.040 | 11.040 | 336 |
| 2026-05-28 | 11.120 | 11.120 | 10.620 | 10.998 | 10.998 | 2,541 |
| 2026-05-27 | 11.990 | 12.076 | 10.968 | 11.020 | 11.020 | 5,461 |
| 2026-05-26 | 11.530 | 11.874 | 11.530 | 11.750 | 11.750 | 305 |
| 2026-05-22 | 11.980 | 12.140 | 11.530 | 11.640 | 11.640 | 8,188 |
| 2026-05-21 | 12.500 | 12.550 | 12.200 | 12.378 | 12.378 | 1,593 |
| 2026-05-20 | 12.300 | 12.460 | 12.030 | 12.450 | 12.450 | 3,631 |
| 2026-05-19 | 11.860 | 11.860 | 11.430 | 11.690 | 11.690 | 1,158 |
| 2026-05-18 | 12.210 | 12.520 | 12.020 | 12.040 | 12.040 | 2,546 |
| 2026-05-15 | 13.160 | 13.160 | 11.820 | 11.820 | 11.820 | 5,336 |
| 2026-05-14 | 14.250 | 14.794 | 12.555 | 12.810 | 12.810 | 9,108 |
| 2026-05-13 | 14.800 | 14.930 | 13.915 | 14.740 | 14.740 | 4,542 |
| 2026-05-12 | 14.400 | 14.874 | 14.400 | 14.870 | 14.870 | 2,820 |
| 2026-05-11 | 14.590 | 14.712 | 14.050 | 14.472 | 14.472 | 7,585 |
| 2026-05-08 | 14.760 | 14.790 | 14.212 | 14.290 | 14.290 | 4,392 |
| 2026-05-07 | 14.810 | 14.900 | 14.450 | 14.500 | 14.500 | 2,883 |
| 2026-05-06 | 14.950 | 14.950 | 14.689 | 14.820 | 14.820 | 243 |
| 2026-05-05 | 14.900 | 14.990 | 14.720 | 14.740 | 14.740 | 1,211 |
| 2026-05-04 | 15.110 | 15.354 | 14.790 | 14.830 | 14.830 | 16,738 |
| 2026-05-01 | 14.570 | 15.100 | 14.500 | 15.050 | 15.050 | 1,869 |
| 2026-04-30 | 14.900 | 14.900 | 14.410 | 14.744 | 14.744 | 1,991 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.