Omeros Corporation - Common Stock (OMER)

Historical Prices For Omeros Corporation - Common Stock (OMER)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	7.93	7.95	7.60	7.65	1,349,340	7.65
10/22/2025	7.77	8.03	7.42	7.74	1,915,532	7.74
10/21/2025	8.10	8.32	7.77	7.87	2,359,255	7.87
10/20/2025	7.97	8.37	7.86	8.25	2,575,157	8.25
10/17/2025	9.61	9.66	7.96	8.11	7,479,447	8.11
10/16/2025	9.15	10.36	8.95	9.83	11,161,538	9.83
10/15/2025	11.59	12.10	9.19	10.42	125,129,690	10.42
10/14/2025	4.15	4.19	4.05	4.10	731,976	4.10
10/13/2025	4.30	4.30	4.09	4.19	1,030,543	4.19
10/10/2025	4.59	4.59	4.15	4.19	1,263,754	4.19
10/09/2025	4.43	4.59	4.38	4.56	1,040,994	4.56
10/08/2025	4.45	4.53	4.36	4.39	528,807	4.39
10/07/2025	4.61	4.69	4.41	4.44	669,084	4.44
10/06/2025	4.62	4.72	4.46	4.61	1,477,551	4.61
10/03/2025	4.29	4.59	4.26	4.58	1,231,642	4.58
10/02/2025	4.14	4.24	4.08	4.22	785,548	4.22
10/01/2025	4.10	4.18	4.07	4.14	858,085	4.14
9/30/2025	4.16	4.18	4.08	4.10	714,322	4.10
9/29/2025	4.52	4.52	4.14	4.18	841,936	4.18
9/26/2025	4.39	4.52	4.25	4.46	1,023,958	4.46
9/25/2025	4.20	4.41	4.13	4.38	1,186,321	4.38
9/24/2025	4.33	4.36	4.17	4.20	982,810	4.20
9/23/2025	4.30	4.54	4.27	4.28	1,413,050	4.28
9/22/2025	4.22	4.32	4.11	4.30	679,039	4.30
9/19/2025	4.29	4.31	4.17	4.18	1,993,504	4.18
9/18/2025	4.11	4.29	4.05	4.26	746,878	4.26
9/17/2025	4.07	4.22	3.94	4.06	1,062,447	4.06
9/16/2025	4.09	4.18	4.02	4.03	703,019	4.03
9/15/2025	4.20	4.20	4.05	4.09	619,475	4.09
9/12/2025	4.19	4.19	4.12	4.15	562,998	4.15
9/11/2025	4.30	4.33	4.20	4.20	710,061	4.20
9/10/2025	4.22	4.34	4.18	4.27	902,088	4.27
9/09/2025	4.22	4.27	4.16	4.26	549,587	4.26
9/08/2025	4.20	4.29	4.15	4.21	597,923	4.21
9/05/2025	4.23	4.28	4.12	4.17	553,942	4.17
9/04/2025	4.16	4.25	4.07	4.18	643,920	4.18
9/03/2025	4.24	4.32	4.08	4.18	767,814	4.18
9/02/2025	4.14	4.43	4.13	4.29	781,712	4.29
8/29/2025	4.20	4.24	4.09	4.16	503,310	4.16
8/28/2025	4.30	4.33	4.18	4.23	447,742	4.23
8/27/2025	4.38	4.40	4.20	4.25	428,884	4.25
8/26/2025	4.36	4.46	4.26	4.38	892,795	4.38
8/25/2025	4.58	4.58	4.28	4.35	854,637	4.35
8/22/2025	4.43	4.54	4.36	4.40	931,367	4.40
8/21/2025	4.16	4.49	4.06	4.48	1,403,836	4.48
8/20/2025	4.30	4.30	4.12	4.19	1,152,336	4.19
8/19/2025	4.21	4.52	4.04	4.36	2,135,626	4.36
8/18/2025	4.49	4.54	4.21	4.22	1,327,103	4.22
8/15/2025	4.23	4.54	4.15	4.41	2,678,936	4.41
8/14/2025	4.20	4.26	4.05	4.12	835,835	4.12
8/13/2025	4.24	4.30	4.13	4.27	1,019,408	4.27
8/12/2025	4.19	4.22	4.02	4.18	657,375	4.18
8/11/2025	4.03	4.19	3.89	4.14	845,940	4.14
8/08/2025	3.85	4.06	3.77	4.06	1,058,699	4.06
8/07/2025	3.86	3.91	3.69	3.78	498,911	3.78
8/06/2025	4.02	4.05	3.79	3.86	905,262	3.86
8/05/2025	3.74	4.04	3.60	4.02	1,315,671	4.02
8/04/2025	3.61	3.74	3.44	3.71	1,397,888	3.71
8/01/2025	3.83	3.83	3.52	3.61	1,863,023	3.61
7/31/2025	3.83	4.08	3.80	3.87	1,233,703	3.87
7/30/2025	3.98	4.11	3.81	3.85	1,404,592	3.85
7/29/2025	4.15	4.23	3.85	3.97	1,714,457	3.97
7/28/2025	3.95	4.45	3.80	4.15	5,102,901	4.15
7/25/2025	3.86	4.52	3.62	3.83	5,312,158	3.83
7/24/2025	3.80	3.87	3.58	3.59	637,230	3.59