MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OMER — Omeros Corporation
NasdaqOmeros Corporation
$18.75
+0.24(+1.30%)
- O
- 18.11
- H
- 18.84
- L
- 18.02
- V
- 622.68K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.75
Period Return+156.5%
Period High$21.24
Period Low$2.95
Avg Daily Volume1.96M
Total Trading Days365
OMER — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.11 | $18.84 | $18.02 | $18.75 | +$0.24 | +1.30% | 622,677 | $18.65 | $18.02 $18.84 |
| Oct 6, 2026 | $18.95 | $18.99 | $18.31 | $18.51 | $-0.39 | -2.06% | 1,034,975 | $18.57 | $18.31 $18.99 |
| Oct 5, 2026 | $18.82 | $19.15 | $18.55 | $18.90 | +$0.29 | +1.56% | 1,068,177 | $18.88 | $18.55 $19.15 |
| Oct 2, 2026 | $18.60 | $18.76 | $18.22 | $18.61 | +$0.14 | +0.76% | 956,393 | $18.53 | $18.22 $18.76 |
| Oct 1, 2026 | $18.87 | $19.20 | $18.47 | $18.47 | $-0.57 | -2.99% | 1,236,860 | $18.79 | $18.47 $19.20 |
| Sep 30, 2026 | $19.25 | $19.40 | $19.02 | $19.04 | $-0.21 | -1.09% | 1,365,766 | $19.09 | $19.02 $19.40 |
| Sep 29, 2026 | $19.26 | $19.57 | $19.00 | $19.25 | $-0.18 | -0.93% | 841,846 | $19.27 | $19.00 $19.57 |
| Sep 28, 2026 | $19.83 | $20.38 | $19.38 | $19.43 | $-0.65 | -3.24% | 1,026,396 | $19.62 | $19.38 $20.38 |
| Sep 25, 2026 | $20.39 | $20.61 | $19.66 | $20.08 | $-0.05 | -0.25% | 942,085 | $20.09 | $19.66 $20.61 |
| Sep 24, 2026 | $20.52 | $20.62 | $20.11 | $20.13 | $-0.61 | -2.94% | 909,691 | $20.27 | $20.11 $20.62 |
| Sep 23, 2026 | $20.65 | $20.97 | $20.43 | $20.74 | $-0.31 | -1.47% | 1,349,575 | $20.68 | $20.43 $20.97 |
| Sep 22, 2026 | $19.58 | $21.24 | $19.30 | $21.05 | +$2.56 | +13.85% | 3,958,755 | $20.52 | $19.30 $21.24 |
| Sep 21, 2026 | $18.23 | $18.51 | $17.82 | $18.49 | +$0.62 | +3.47% | 1,055,633 | $18.37 | $17.82 $18.51 |
| Sep 18, 2026 | $18.69 | $18.69 | $17.68 | $17.87 | $-0.58 | -3.14% | 2,151,926 | $17.96 | $17.68 $18.69 |
| Sep 17, 2026 | $17.52 | $18.57 | $17.42 | $18.45 | +$1.11 | +6.40% | 2,567,944 | $18.26 | $17.42 $18.57 |
| Sep 16, 2026 | $17.16 | $17.99 | $17.15 | $17.34 | +$0.17 | +0.99% | 2,108,105 | $17.55 | $17.15 $17.99 |
| Sep 15, 2026 | $17.26 | $17.40 | $16.50 | $17.17 | $-0.29 | -1.66% | 1,655,523 | $17.00 | $16.50 $17.40 |
| Sep 14, 2026 | $18.30 | $18.30 | $17.42 | $17.46 | $-0.82 | -4.49% | 1,623,516 | $17.78 | $17.42 $18.30 |
| Sep 11, 2026 | $18.74 | $18.98 | $18.28 | $18.28 | $-0.31 | -1.67% | 1,014,308 | $18.45 | $18.28 $18.98 |
| Sep 10, 2026 | $19.12 | $19.24 | $18.30 | $18.59 | $-0.80 | -4.13% | 1,231,841 | $18.63 | $18.30 $19.24 |
| Sep 9, 2026 | $19.01 | $19.55 | $18.93 | $19.39 | +$0.27 | +1.41% | 1,531,324 | $19.32 | $18.93 $19.55 |
| Sep 8, 2026 | $18.70 | $19.37 | $18.52 | $19.12 | +$0.17 | +0.90% | 1,015,538 | $19.11 | $18.52 $19.37 |
| Sep 4, 2026 | $19.00 | $19.23 | $18.90 | $18.95 | $-0.16 | -0.84% | 892,193 | $19.06 | $18.90 $19.23 |
| Sep 3, 2026 | $18.99 | $19.18 | $18.70 | $19.11 | +$0.25 | +1.33% | 1,165,466 | $18.98 | $18.70 $19.18 |
| Sep 2, 2026 | $18.97 | $19.47 | $18.44 | $18.86 | +$0.11 | +0.59% | 1,350,282 | $18.86 | $18.44 $19.47 |
| Sep 1, 2026 | $18.66 | $19.04 | $18.48 | $18.75 | $-0.04 | -0.21% | 2,042,703 | $18.77 | $18.48 $19.04 |
| Aug 31, 2026 | $18.54 | $18.94 | $18.01 | $18.79 | +$0.18 | +0.97% | 1,330,554 | $18.59 | $18.01 $18.94 |
| Aug 28, 2026 | $19.02 | $19.16 | $18.42 | $18.61 | $-0.64 | -3.32% | 1,144,033 | $18.69 | $18.42 $19.16 |
| Aug 27, 2026 | $18.24 | $19.62 | $18.00 | $19.25 | +$1.03 | +5.65% | 1,756,609 | $19.10 | $18.00 $19.62 |
| Aug 26, 2026 | $18.96 | $19.08 | $18.20 | $18.22 | $-1.06 | -5.50% | 1,409,101 | $18.48 | $18.20 $19.08 |