Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Omeros Corp (OMER.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 4.26 4.295 4.17 4.18 64,925
18th Sep 2025 (Thu) 4.095 4.28 4.08 4.26 54,729
17th Sep 2025 (Wed) 4.00 4.225 4.00 4.06 60,717
16th Sep 2025 (Tue) 4.095 4.18 4.03 4.03 71,734
15th Sep 2025 (Mon) 4.17 4.17 4.055 4.09 78,042
12th Sep 2025 (Fri) 4.15 4.19 4.125 4.15 64,737
11th Sep 2025 (Thu) 4.28 4.33 4.20 4.20 72,433
10th Sep 2025 (Wed) 4.25 4.33 4.18 4.27 87,992
9th Sep 2025 (Tue) 4.22 4.27 4.155 4.26 62,520
8th Sep 2025 (Mon) 4.21 4.285 4.16 4.21 67,814
5th Sep 2025 (Fri) 4.245 4.28 4.12 4.17 59,282
4th Sep 2025 (Thu) 4.13 4.245 4.08 4.18 79,679
3rd Sep 2025 (Wed) 4.16 4.29 4.075 4.18 93,939
2nd Sep 2025 (Tue) 4.16 4.435 4.16 4.29 68,792
1st Sep 2025 (Mon) 4.22 4.23 4.10 4.16 54,660
29th Aug 2025 (Fri) 4.22 4.23 4.10 4.16 54,660
28th Aug 2025 (Thu) 4.26 4.325 4.19 4.23 57,011
27th Aug 2025 (Wed) 4.35 4.395 4.21 4.25 50,170
26th Aug 2025 (Tue) 4.30 4.45 4.265 4.38 106,596
25th Aug 2025 (Mon) 4.40 4.48 4.275 4.35 93,404
22nd Aug 2025 (Fri) 4.44 4.53 4.36 4.40 84,740
21st Aug 2025 (Thu) 4.13 4.49 4.08 4.48 191,136
20th Aug 2025 (Wed) 4.30 4.30 4.13 4.19 113,693
19th Aug 2025 (Tue) 4.23 4.52 4.04 4.36 261,497
18th Aug 2025 (Mon) 4.43 4.54 4.215 4.225 159,484
15th Aug 2025 (Fri) 4.15 4.54 4.15 4.41 337,370
14th Aug 2025 (Thu) 4.22 4.24 4.055 4.12 96,664
13th Aug 2025 (Wed) 4.17 4.295 4.15 4.27 123,467
12th Aug 2025 (Tue) 4.17 4.22 4.03 4.18 65,440
11th Aug 2025 (Mon) 4.02 4.19 3.89 4.14 83,888
8th Aug 2025 (Fri) 3.86 4.06 3.775 4.06 137,710
7th Aug 2025 (Thu) 3.88 3.88 3.695 3.78 55,213
6th Aug 2025 (Wed) 4.02 4.04 3.795 3.86 96,819
5th Aug 2025 (Tue) 3.67 4.04 3.61 4.02 94,582
4th Aug 2025 (Mon) 3.645 3.735 3.435 3.705 154,702
1st Aug 2025 (Fri) 3.83 3.83 3.525 3.61 201,454
31st Jul 2025 (Thu) 3.83 4.07 3.81 3.87 189,322
30th Jul 2025 (Wed) 3.93 4.11 3.805 3.85 137,687
29th Jul 2025 (Tue) 4.20 4.23 3.85 3.97 258,438
28th Jul 2025 (Mon) 3.95 4.45 3.85 4.15 403,554
25th Jul 2025 (Fri) 3.795 4.51 3.64 3.83 594,714
24th Jul 2025 (Thu) 3.75 3.86 3.595 3.59 65,352
23rd Jul 2025 (Wed) 3.72 3.90 3.67 3.82 80,108
22nd Jul 2025 (Tue) 3.665 3.785 3.59 3.74 61,733
FTSE 100 Latest
Value9,225.41
Change8.74