Omeros CorporationOMERNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $11.74 | $12.18 | $11.61 | $11.82 | 1.12M |
| 2/2/2026 | $11.60 | $11.89 | $11.44 | $11.72 | 1.17M |
| 1/30/2026 | $11.84 | $12.17 | $11.61 | $11.69 | 1.38M |
| 1/29/2026 | $11.78 | $12.08 | $11.66 | $11.95 | 838,215 |
| 1/28/2026 | $12.61 | $12.64 | $11.76 | $11.81 | 1.37M |
| 1/27/2026 | $11.53 | $12.68 | $11.45 | $12.67 | 1.60M |
| 1/26/2026 | $11.81 | $11.82 | $11.52 | $11.53 | 1.48M |
| 1/23/2026 | $12.16 | $12.22 | $11.88 | $11.93 | 1.18M |
| 1/22/2026 | $12.01 | $12.50 | $11.99 | $12.15 | 2.07M |
| 1/21/2026 | $12.05 | $12.60 | $11.69 | $12.08 | 2.23M |
| 1/20/2026 | $11.94 | $12.47 | $11.52 | $12.26 | 2.27M |
| 1/16/2026 | $12.18 | $12.21 | $11.71 | $12.01 | 2.68M |
| 1/15/2026 | $12.85 | $12.93 | $11.92 | $12.21 | 2.47M |
| 1/14/2026 | $12.58 | $13.26 | $12.53 | $13.08 | 1.88M |
| 1/13/2026 | $12.52 | $12.64 | $12.11 | $12.62 | 2.18M |
| 1/12/2026 | $12.22 | $13.09 | $11.85 | $12.82 | 4.02M |
| 1/9/2026 | $13.66 | $14.25 | $12.45 | $12.49 | 4.59M |
| 1/8/2026 | $14.52 | $16.14 | $13.41 | $13.45 | 4.97M |
| 1/7/2026 | $13.61 | $14.61 | $13.60 | $14.09 | 4.29M |
| 1/6/2026 | $15.09 | $15.13 | $13.51 | $13.53 | 5.32M |
| 1/5/2026 | $16.37 | $16.39 | $15.29 | $15.40 | 3.00M |
| 1/2/2026 | $17.50 | $17.63 | $16.29 | $16.38 | 2.84M |
| 12/31/2025 | $16.68 | $17.35 | $16.13 | $17.18 | 2.81M |
| 12/30/2025 | $16.57 | $17.47 | $16.00 | $16.96 | 4.26M |
| 12/29/2025 | $15.17 | $16.64 | $14.43 | $16.57 | 5.56M |
| 12/26/2025 | $15.35 | $15.87 | $14.21 | $15.71 | 7.16M |
| 12/24/2025 | $16.44 | $17.65 | $13.92 | $15.36 | 24.51M |
| 12/23/2025 | $9.43 | $9.65 | $8.60 | $8.75 | 2.52M |
| 12/22/2025 | $9.62 | $10.26 | $9.50 | $9.51 | 2.61M |
| 12/19/2025 | $9.25 | $9.93 | $9.25 | $9.60 | 2.35M |
| 12/18/2025 | $8.92 | $9.35 | $8.91 | $9.16 | 997,000 |
| 12/17/2025 | $8.80 | $9.30 | $8.72 | $8.83 | 1.36M |
| 12/16/2025 | $9.02 | $9.18 | $8.27 | $8.77 | 2.53M |
| 12/15/2025 | $10.20 | $10.24 | $9.19 | $9.20 | 1.96M |
| 12/12/2025 | $10.61 | $10.71 | $10.15 | $10.15 | 1.12M |
| 12/11/2025 | $11.09 | $11.42 | $10.35 | $10.59 | 1.57M |
| 12/10/2025 | $11.47 | $11.71 | $11.22 | $11.24 | 1.20M |
| 12/9/2025 | $11.28 | $11.65 | $11.13 | $11.47 | 1.10M |
| 12/8/2025 | $11.01 | $11.44 | $10.82 | $11.40 | 1.31M |
| 12/5/2025 | $10.94 | $11.00 | $10.61 | $10.85 | 1.03M |
| 12/4/2025 | $10.52 | $11.03 | $10.34 | $11.03 | 1.27M |
| 12/3/2025 | $9.43 | $10.68 | $9.31 | $10.62 | 1.77M |
| 12/2/2025 | $9.67 | $10.08 | $9.42 | $9.43 | 1.41M |
| 12/1/2025 | $9.83 | $10.41 | $9.56 | $9.68 | 2.58M |
| 11/28/2025 | $9.68 | $9.93 | $9.57 | $9.69 | 594,031 |
| 11/26/2025 | $9.70 | $9.84 | $9.50 | $9.63 | 1.03M |
| 11/25/2025 | $9.68 | $9.80 | $9.34 | $9.45 | 1.31M |
| 11/24/2025 | $8.92 | $10.00 | $8.90 | $9.76 | 2.52M |
| 11/21/2025 | $8.05 | $8.91 | $8.04 | $8.87 | 1.23M |
| 11/20/2025 | $8.39 | $8.60 | $8.20 | $8.23 | 1.27M |
| 11/19/2025 | $8.41 | $8.74 | $8.20 | $8.22 | 1.36M |
| 11/18/2025 | $9.00 | $9.55 | $8.48 | $8.50 | 2.40M |
| 11/17/2025 | $7.90 | $9.10 | $7.72 | $9.08 | 3.85M |
| 11/14/2025 | $6.64 | $7.89 | $6.59 | $7.87 | 4.82M |
| 11/13/2025 | $6.84 | $6.88 | $6.24 | $6.28 | 2.08M |
| 11/12/2025 | $6.89 | $7.04 | $6.81 | $6.89 | 1.09M |
| 11/11/2025 | $6.61 | $7.06 | $6.52 | $6.89 | 1.22M |
| 11/10/2025 | $6.68 | $6.81 | $6.53 | $6.60 | 1.12M |
| 11/7/2025 | $6.50 | $6.62 | $6.25 | $6.59 | 1.25M |
| 11/6/2025 | $6.99 | $7.03 | $6.56 | $6.58 | 1.58M |
| 11/5/2025 | $6.69 | $7.02 | $6.64 | $6.99 | 1.30M |