Omeros Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 11.580 | 12.102 | 11.580 | 11.672 | 11.672 | 2,056 |
| 2026-02-02 | 11.700 | 11.808 | 11.500 | 11.808 | 11.808 | 2,269 |
| 2026-01-30 | 11.890 | 12.120 | 11.635 | 11.730 | 11.730 | 727 |
| 2026-01-29 | 11.820 | 12.160 | 11.700 | 12.040 | 12.040 | 1,340 |
| 2026-01-28 | 12.600 | 12.680 | 11.942 | 11.998 | 11.998 | 9,716 |
| 2026-01-27 | 11.630 | 12.170 | 11.450 | 12.130 | 12.130 | 5,785 |
| 2026-01-26 | 11.750 | 11.810 | 11.550 | 11.550 | 11.550 | 757 |
| 2026-01-23 | 11.949 | 12.140 | 11.920 | 11.960 | 11.960 | 28,118 |
| 2026-01-22 | 12.024 | 12.440 | 12.024 | 12.220 | 12.220 | 145 |
| 2026-01-21 | 12.000 | 12.460 | 11.878 | 11.878 | 11.878 | 4,431 |
| 2026-01-20 | 11.915 | 12.212 | 11.562 | 12.147 | 12.147 | 4,891 |
| 2026-01-19 | 11.840 | 11.840 | 11.840 | 11.840 | 11.840 | 0 |
| 2026-01-16 | 12.000 | 12.200 | 11.732 | 11.840 | 11.840 | 14,873 |
| 2026-01-15 | 12.500 | 12.750 | 12.010 | 12.010 | 12.010 | 5,791 |
| 2026-01-14 | 12.330 | 12.905 | 12.330 | 12.860 | 12.860 | 907 |
| 2026-01-13 | 12.520 | 12.520 | 12.142 | 12.156 | 12.156 | 3,759 |
| 2026-01-12 | 12.258 | 12.850 | 11.870 | 12.850 | 12.850 | 8,641 |
| 2026-01-09 | 13.700 | 14.010 | 12.792 | 12.850 | 12.850 | 7,403 |
| 2026-01-08 | 14.060 | 16.085 | 13.900 | 14.460 | 14.460 | 20,520 |
| 2026-01-07 | 14.000 | 14.310 | 13.600 | 14.102 | 14.102 | 6,395 |
| 2026-01-06 | 15.390 | 15.390 | 13.660 | 13.660 | 13.660 | 21,975 |
| 2026-01-05 | 16.550 | 16.640 | 15.470 | 15.470 | 15.470 | 12,138 |
| 2026-01-02 | 18.070 | 18.980 | 16.348 | 16.592 | 16.592 | 21,878 |
| 2025-12-31 | 17.000 | 17.290 | 16.295 | 17.290 | 17.290 | 2,334 |
| 2025-12-30 | 16.610 | 17.442 | 16.000 | 17.120 | 17.120 | 17,002 |
| 2025-12-29 | 15.280 | 16.368 | 14.490 | 16.172 | 16.172 | 23,189 |
| 2025-12-24 | 9.130 | 17.455 | 9.130 | 14.750 | 14.750 | 117,325 |
| 2025-12-23 | 9.750 | 9.750 | 8.902 | 8.965 | 8.965 | 12,079 |
| 2025-12-22 | 10.240 | 10.240 | 9.655 | 9.930 | 9.930 | 1,804 |
| 2025-12-19 | 9.200 | 9.860 | 9.200 | 9.690 | 9.690 | 7,943 |
| 2025-12-18 | 9.160 | 9.300 | 8.910 | 9.150 | 9.150 | 1,340 |
| 2025-12-17 | 8.850 | 9.265 | 8.850 | 8.940 | 8.940 | 14,331 |
| 2025-12-16 | 9.170 | 9.170 | 8.380 | 8.660 | 8.660 | 28,160 |
| 2025-12-15 | 10.820 | 10.820 | 9.710 | 9.710 | 9.710 | 8,408 |
| 2025-12-12 | 10.601 | 10.720 | 10.342 | 10.470 | 10.470 | 5,700 |
| 2025-12-11 | 11.670 | 11.670 | 10.364 | 10.500 | 10.500 | 8,300 |
| 2025-12-10 | 11.400 | 11.560 | 11.350 | 11.515 | 11.515 | 342 |
| 2025-12-09 | 11.558 | 11.558 | 11.298 | 11.490 | 11.490 | 10,074 |
| 2025-12-08 | 11.025 | 11.348 | 10.870 | 11.110 | 11.110 | 4,510 |
| 2025-12-05 | 10.915 | 10.990 | 10.780 | 10.880 | 10.880 | 7,292 |
| 2025-12-04 | 10.430 | 10.880 | 10.430 | 10.730 | 10.730 | 1,797 |
| 2025-12-03 | 9.470 | 10.535 | 9.420 | 10.535 | 10.535 | 3,879 |
| 2025-12-02 | 9.679 | 9.940 | 9.558 | 9.620 | 9.620 | 5,609 |
← NewerPage 4 of 4 · 223 trading days
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.