Omeros Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.700	14.700	14.370	14.372	14.372	2,705
2026-04-28	14.920	14.960	14.393	14.515	14.515	3,473
2026-04-27	13.520	14.692	13.250	14.648	14.648	28,180
2026-04-24	13.590	13.880	13.290	13.400	13.400	3,288
2026-04-23	13.400	13.460	13.060	13.295	13.295	6,145
2026-04-22	13.520	13.560	13.350	13.370	13.370	1,217
2026-04-21	13.690	13.690	13.120	13.140	13.140	1,226
2026-04-20	13.000	13.855	12.810	13.698	13.698	5,193
2026-04-17	12.440	13.310	12.440	13.196	13.196	4,536
2026-04-16	12.250	12.900	12.195	12.415	12.415	2,389
2026-04-15	11.980	12.560	11.850	12.310	12.310	2,754
2026-04-14	11.590	11.740	11.540	11.545	11.545	661
2026-04-13	11.590	11.590	11.260	11.380	11.380	283
2026-04-10	12.020	12.030	11.530	11.530	11.530	3,790
2026-04-09	11.460	11.778	11.460	11.738	11.738	5,552
2026-04-08	11.160	11.346	11.025	11.055	11.055	12,582
2026-04-07	10.720	10.950	10.420	10.752	10.752	953
2026-04-02	11.820	11.830	10.890	11.170	11.170	11,973
2026-04-01	11.080	12.870	11.040	11.840	11.840	55,079
2026-03-31	10.130	10.603	9.890	10.500	10.500	2,297
2026-03-30	10.180	10.270	9.810	9.962	9.962	888
2026-03-27	10.350	10.510	9.875	9.905	9.905	6,406
2026-03-26	10.330	10.590	10.330	10.350	10.350	153
2026-03-25	10.410	10.610	10.400	10.580	10.580	367
2026-03-24	10.950	10.950	10.080	10.260	10.260	744
2026-03-23	11.070	11.070	10.592	10.710	10.710	3,365
2026-03-20	10.960	11.150	10.960	11.150	11.150	1,225
2026-03-19	10.810	11.020	10.740	11.012	11.012	1,493
2026-03-18	11.310	11.360	10.801	10.801	10.801	3,624
2026-03-17	11.150	11.370	11.040	11.370	11.370	6,074
2026-03-16	11.200	11.350	11.180	11.290	11.290	268
2026-03-13	11.400	11.650	11.180	11.180	11.180	1,180
2026-03-12	11.550	11.550	11.310	11.520	11.520	211
2026-03-11	11.700	11.772	11.550	11.590	11.590	585
2026-03-10	11.290	11.890	11.290	11.573	11.573	1,314
2026-03-09	11.170	11.580	11.170	11.260	11.260	1,334
2026-03-06	11.490	11.560	11.430	11.560	11.560	1,655
2026-03-05	11.530	11.640	11.370	11.450	11.450	200
2026-03-04	11.400	11.880	11.400	11.520	11.520	211
2026-03-03	11.870	11.870	11.370	11.380	11.380	501
2026-03-02	11.540	12.100	11.500	12.032	12.032	2,196
2026-02-27	11.200	11.805	11.200	11.670	11.670	870
2026-02-26	11.270	11.480	11.270	11.480	11.480	254
2026-02-25	11.430	11.800	11.388	11.400	11.400	255
2026-02-24	11.570	11.693	11.420	11.640	11.640	4,661
2026-02-23	12.000	12.000	11.130	11.360	11.360	7,757
2026-02-20	11.810	12.060	11.740	12.060	12.060	1,888
2026-02-19	11.700	12.090	11.610	11.980	11.980	4,892
2026-02-18	11.870	12.210	11.760	11.760	11.760	2,125
2026-02-17	12.160	12.400	11.730	11.965	11.965	2,195
2026-02-16	11.950	11.950	11.950	11.950	11.950	0
2026-02-13	11.440	12.076	11.440	11.950	11.950	1,026
2026-02-12	11.190	11.508	11.190	11.508	11.508	648
2026-02-11	11.150	11.310	11.030	11.180	11.180	501
2026-02-10	11.260	11.550	11.260	11.424	11.424	456
2026-02-09	11.400	11.500	11.130	11.250	11.250	353
2026-02-06	10.670	11.340	10.670	11.340	11.340	1,439
2026-02-05	11.510	11.690	10.810	10.850	10.850	3,155
2026-02-04	11.840	11.960	11.320	11.320	11.320	1,346
2026-02-03	11.580	12.102	11.580	11.672	11.672	2,056

← NewerPage 3 of 4 · 222 trading daysOlder →

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.