Omeros Corporation (OMER) Historical Stock Data
11.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMER is up 1.13% a day on average. There have been 13 days where Omeros Corporation closed green and 17 days where OMER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10.52 | 11.03 | ↑$0.51 (4.85%) | 10.34 | 11.03 | 1.27M |
| 2025-12-03 | 9.43 | 10.62 | ↑$1.19 (12.62%) | 9.31 | 10.68 | 1.77M |
| 2025-12-02 | 9.67 | 9.43 | ↓$0.24 (-2.48%) | 9.42 | 10.08 | 1.41M |
| 2025-12-01 | 9.83 | 9.68 | ↓$0.15 (-1.53%) | 9.56 | 10.41 | 2.57M |
| 2025-11-28 | 9.68 | 9.69 | ↑$0.01 (0.10%) | 9.57 | 9.93 | 594.03K |
| 2025-11-26 | 9.70 | 9.63 | ↓$0.07 (-0.72%) | 9.50 | 9.84 | 1.03M |
| 2025-11-25 | 9.68 | 9.45 | ↓$0.23 (-2.38%) | 9.34 | 9.80 | 1.31M |
| 2025-11-24 | 8.92 | 9.76 | ↑$0.84 (9.42%) | 8.90 | 10.00 | 2.52M |
| 2025-11-21 | 8.05 | 8.87 | ↑$0.82 (10.19%) | 8.04 | 8.91 | 1.23M |
| 2025-11-20 | 8.39 | 8.23 | ↓$0.16 (-1.91%) | 8.20 | 8.60 | 1.27M |
| 2025-11-19 | 8.41 | 8.22 | ↓$0.19 (-2.26%) | 8.20 | 8.74 | 1.36M |
| 2025-11-18 | 9.00 | 8.50 | ↓$0.50 (-5.56%) | 8.48 | 9.55 | 2.40M |
| 2025-11-17 | 7.90 | 9.08 | ↑$1.18 (14.94%) | 7.72 | 9.10 | 3.84M |
| 2025-11-14 | 6.64 | 7.87 | ↑$1.23 (18.52%) | 6.59 | 7.89 | 4.81M |
| 2025-11-13 | 6.84 | 6.28 | ↓$0.56 (-8.19%) | 6.24 | 6.88 | 2.02M |
| 2025-11-12 | 6.89 | 6.89 | ↑$0.00 (0.00%) | 6.81 | 7.04 | 1.08M |
| 2025-11-11 | 6.61 | 6.89 | ↑$0.28 (4.24%) | 6.52 | 7.06 | 1.22M |
| 2025-11-10 | 6.68 | 6.60 | ↓$0.08 (-1.20%) | 6.53 | 6.81 | 1.12M |
| 2025-11-07 | 6.50 | 6.59 | ↑$0.09 (1.38%) | 6.25 | 6.62 | 1.25M |
| 2025-11-06 | 6.99 | 6.58 | ↓$0.41 (-5.87%) | 6.56 | 7.03 | 1.58M |
| 2025-11-05 | 6.69 | 6.99 | ↑$0.30 (4.48%) | 6.64 | 7.02 | 1.30M |
| 2025-11-04 | 7.06 | 6.73 | ↓$0.33 (-4.67%) | 6.71 | 7.24 | 1.47M |
| 2025-11-03 | 7.21 | 7.17 | ↓$0.04 (-0.55%) | 7.07 | 7.35 | 1.37M |
| 2025-10-31 | 7.54 | 7.33 | ↓$0.21 (-2.79%) | 7.22 | 7.54 | 1.54M |
| 2025-10-30 | 7.58 | 7.52 | ↓$0.06 (-0.79%) | 7.50 | 7.94 | 1.08M |
| 2025-10-29 | 8.00 | 7.68 | ↓$0.32 (-4.00%) | 7.51 | 8.02 | 1.41M |
| 2025-10-28 | 7.73 | 7.96 | ↑$0.23 (2.98%) | 7.44 | 8.05 | 1.80M |
| 2025-10-27 | 7.66 | 7.71 | ↑$0.05 (0.65%) | 7.51 | 7.82 | 0.94M |
| 2025-10-24 | 7.71 | 7.55 | ↓$0.16 (-2.08%) | 7.53 | 7.85 | 1.34M |
| 2025-10-23 | 7.93 | 7.65 | ↓$0.28 (-3.53%) | 7.60 | 7.95 | 1.35M |
Create an account or log in to view more rows.
$OMER buy the fear
$OMER To the moon!!
$OMER i'm out of slaps for the day
$OMER glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$OMER ugh oh
we heatin back up
$OMER let’s go!! Squeeze time
$OMER has just been halted from trading due to volatility.
$OMER f this stock
$OMER Bearish..
$OMER very normal lol sike