Omeros Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.500	18.030	15.890	16.070	16.070	27,578
2026-10-15	18.440	18.900	18.440	18.733	18.733	2,332
2026-10-14	18.850	19.080	18.500	18.860	18.860	5,005
2026-10-13	19.500	19.748	19.330	19.330	19.330	582
2026-10-12	19.980	20.070	19.535	19.702	19.702	372
2026-10-09	19.210	19.820	19.200	19.820	19.820	2,832
2026-10-08	18.560	18.770	18.430	18.770	18.770	3,335
2026-10-07	18.800	18.800	18.100	18.660	18.660	1,586
2026-10-06	18.923	19.120	18.370	18.650	18.650	6,170
2026-10-05	20.150	20.150	18.600	18.960	18.960	1,467
2026-10-02	19.000	19.000	18.250	18.390	18.390	426
2026-10-01	19.350	19.350	18.860	19.150	19.150	1,650
2026-09-30	18.740	19.460	18.740	19.120	19.120	1,685
2026-09-29	19.450	19.600	18.980	19.320	19.320	1,356
2026-09-28	20.380	20.380	19.380	19.765	19.765	569
2026-09-25	20.130	20.500	19.730	20.208	20.208	1,717
2026-09-24	20.710	20.710	20.220	20.320	20.320	1,703
2026-09-23	20.950	21.480	20.200	20.578	20.578	2,674
2026-09-22	18.170	20.890	18.170	20.830	20.830	15,778
2026-09-21	18.100	18.320	17.990	18.230	18.230	20
2026-09-18	18.700	18.720	17.940	18.070	18.070	4,453
2026-09-17	17.600	18.520	17.495	18.220	18.220	2,570
2026-09-16	17.160	17.830	17.160	17.830	17.830	2,932
2026-09-15	17.250	17.330	16.530	16.950	16.950	1,818
2026-09-14	17.500	18.248	17.500	17.906	17.906	4,860
2026-09-11	18.666	18.900	18.340	18.450	18.450	4,891
2026-09-10	19.260	19.260	18.450	18.450	18.450	7,358
2026-09-09	19.120	19.450	19.000	19.450	19.450	3,858
2026-09-08	18.900	19.358	18.520	19.220	19.220	3,077
2026-09-04	19.030	19.198	18.900	19.030	19.030	1,236
2026-09-03	19.017	19.440	18.732	18.880	18.880	1,780
2026-09-02	18.750	19.300	18.620	18.620	18.620	1,443
2026-09-01	18.790	19.000	18.500	18.868	18.868	807
2026-08-31	18.850	18.850	18.120	18.470	18.470	682
2026-08-28	19.490	19.490	18.500	18.730	18.730	10,344
2026-08-27	18.200	19.600	18.000	19.475	19.475	5,018
2026-08-26	19.260	19.280	18.360	18.440	18.440	2,440
2026-08-25	19.300	19.616	19.030	19.340	19.340	7,236
2026-08-24	19.270	19.380	18.422	19.360	19.360	2,838
2026-08-21	18.630	19.530	18.170	19.120	19.120	15,753
2026-08-20	18.300	18.620	18.150	18.322	18.322	3,892
2026-08-19	17.190	18.840	17.130	18.420	18.420	15,024
2026-08-18	17.220	17.280	16.960	17.275	17.275	1,485
2026-08-17	17.140	17.390	16.700	17.080	17.080	4,254
2026-08-14	17.110	17.730	16.510	17.098	17.098	7,151
2026-08-13	15.910	18.140	15.680	17.055	17.055	114,505
2026-08-12	13.600	13.600	13.350	13.498	13.498	2,167
2026-08-11	13.490	13.800	13.190	13.580	13.580	2,781
2026-08-10	13.000	13.500	13.000	13.210	13.210	1,627
2026-08-07	12.950	13.392	12.950	13.090	13.090	2,471
2026-08-06	12.490	12.900	12.422	12.820	12.820	1,541
2026-08-05	12.590	13.100	12.590	12.770	12.770	672
2026-08-04	12.560	13.045	12.440	12.950	12.950	2,756
2026-08-03	11.890	12.456	11.890	12.090	12.090	2,501
2026-07-31	11.950	12.000	11.440	11.770	11.770	658
2026-07-30	11.650	12.020	11.570	11.850	11.850	1,706
2026-07-29	11.344	11.610	11.344	11.570	11.570	156
2026-07-28	10.950	11.340	10.600	10.940	10.940	1,475
2026-07-27	10.070	11.830	9.950	11.480	11.480	35,847
2026-07-24	10.240	10.340	9.805	9.805	9.805	521

Page 1 of 3 · 128 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.