NASDAQ:OMER | Historical Stock Price | OMEROS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.04$1.99$3.84$7.40$14.25$27.452009-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.29$14.29413,800——
2020-12-30$14.54$14.54379,700——
2020-12-29$14.41$14.41504,600——
2020-12-28$14.51$14.51521,200——
2020-12-24$14.90$14.90242,900——
2020-12-23$14.83$14.83581,600——
2020-12-22$14.66$14.66859,900——
2020-12-21$14.80$14.80698,500——
2020-12-18$15.03$15.032,485,700——
2020-12-17$15.09$15.09505,100——
2020-12-16$15.18$15.18630,400——
2020-12-15$14.91$14.91769,500——
2020-12-14$15.19$15.191,177,600——
2020-12-11$14.53$14.53513,700——
2020-12-10$14.18$14.18508,400——
2020-12-09$14.30$14.302,394,900——
2020-12-08$14.23$14.23532,800——
2020-12-07$14.20$14.20607,400——
2020-12-04$14.09$14.09957,400——
2020-12-03$14.26$14.264,937,300——
2020-12-02$12.43$12.431,288,200——
2020-12-01$12.58$12.582,333,100——
2020-11-30$11.59$11.59505,700——
2020-11-27$11.74$11.74215,100——
2020-11-25$11.71$11.71421,200——
2020-11-24$11.37$11.37577,000——
2020-11-23$11.60$11.60588,900——
2020-11-20$11.44$11.44506,900——
2020-11-19$11.79$11.79408,100——
2020-11-18$11.89$11.891,199,900——
2020-11-17$11.52$11.52503,300——
2020-11-16$11.94$11.941,246,600——
2020-11-13$11.62$11.62546,100——
2020-11-12$11.05$11.05707,300——
2020-11-11$11.49$11.49841,500——
2020-11-10$11.08$11.081,210,400——
2020-11-09$10.99$10.991,169,700——
2020-11-06$10.44$10.44413,700——
2020-11-05$10.84$10.84403,000——
2020-11-04$10.62$10.62520,000——
2020-11-03$10.80$10.80494,200——
2020-11-02$10.49$10.49649,000——
2020-10-30$10.14$10.14566,200——
2020-10-29$10.50$10.50477,500——
2020-10-28$10.46$10.46675,300——
2020-10-27$10.54$10.54560,000——
2020-10-26$10.22$10.22543,800——
2020-10-23$10.66$10.66541,000——
2020-10-22$11.05$11.05891,000——
2020-10-21$11.15$11.15437,100——
2020-10-20$11.26$11.261,565,700——
2020-10-19$11.08$11.08401,500——
2020-10-16$11.52$11.52505,200——
2020-10-15$11.46$11.46604,200——
2020-10-14$10.76$10.76337,500——
2020-10-13$11.17$11.17370,900——
2020-10-12$11.18$11.18358,000——
2020-10-09$11.08$11.08632,200——
2020-10-08$11.27$11.27946,800——
2020-10-07$10.92$10.92722,600——
2020-10-06$10.60$10.60510,400——
2020-10-05$10.90$10.90707,400——
2020-10-02$10.44$10.44428,100——
2020-10-01$10.34$10.341,253,300——
2020-09-30$10.11$10.111,460,400——
2020-09-29$9.57$9.571,008,700——
2020-09-28$9.95$9.951,436,400——
2020-09-25$10.11$10.111,247,600——
2020-09-24$9.83$9.831,541,900——
2020-09-23$10.24$10.241,214,000——
2020-09-22$10.98$10.98753,900——
2020-09-21$11.66$11.66860,700——
2020-09-18$12.31$12.312,162,700——
2020-09-17$12.65$12.651,042,700——
2020-09-16$12.75$12.751,383,800——
2020-09-15$12.27$12.271,545,400——
2020-09-14$12.26$12.261,696,800——
2020-09-11$11.61$11.611,415,400——
2020-09-10$11.66$11.661,363,200——
2020-09-09$10.99$10.991,086,400——
2020-09-08$10.60$10.603,001,100——
2020-09-04$10.00$10.002,405,700——
2020-09-03$10.32$10.322,076,400——
2020-09-02$10.56$10.562,337,500——
2020-09-01$10.84$10.842,121,900——
2020-08-31$11.95$11.951,514,600——
2020-08-28$12.05$12.05668,000——
2020-08-27$11.71$11.711,240,300——
2020-08-26$12.01$12.011,340,500——
2020-08-25$11.79$11.791,232,600——
2020-08-24$12.05$12.05927,500——
2020-08-21$12.45$12.451,207,600——
2020-08-20$12.95$12.951,383,000——
2020-08-19$13.27$13.27668,900——
2020-08-18$13.41$13.41962,900——
2020-08-17$13.49$13.491,803,200——
2020-08-14$13.56$13.562,106,500——
2020-08-13$13.19$13.194,943,500——
2020-08-12$13.67$13.679,210,200——
2020-08-11$15.89$15.896,996,000——
2020-08-10$21.32$21.3218,154,700——
2020-08-07$14.13$14.13283,800——
2020-08-06$13.94$13.94243,500——
2020-08-05$13.81$13.81634,600——
2020-08-04$13.09$13.09501,600——
2020-08-03$12.80$12.80432,400——
2020-07-31$12.83$12.83635,500——
2020-07-30$13.65$13.65910,800——
2020-07-29$13.71$13.71417,900——
2020-07-28$13.89$13.89201,800——
2020-07-27$14.02$14.02257,200——
2020-07-24$13.90$13.90178,300——
2020-07-23$14.16$14.16277,100——
2020-07-22$14.34$14.34146,300——
2020-07-21$14.46$14.46191,400——
2020-07-20$14.64$14.64203,700——
2020-07-17$14.45$14.45255,700——
2020-07-16$14.48$14.48258,100——
2020-07-15$14.28$14.28367,100——
2020-07-14$13.52$13.52220,300——
2020-07-13$13.29$13.29312,800——
2020-07-10$13.61$13.61293,700——
2020-07-09$13.41$13.41334,900——
2020-07-08$13.88$13.88529,200——
2020-07-07$14.60$14.60310,000——
2020-07-06$14.91$14.91402,800——
2020-07-02$15.15$15.15408,100——
2020-07-01$15.00$15.00582,800——
2020-06-30$14.72$14.72614,500——
2020-06-29$14.47$14.47366,400——
2020-06-26$14.68$14.68946,200——
2020-06-25$15.18$15.18260,600——
2020-06-24$14.95$14.95368,200——
2020-06-23$15.51$15.51326,600——
2020-06-22$15.72$15.72304,900——
2020-06-19$15.40$15.40655,800——
2020-06-18$15.04$15.04556,800——
2020-06-17$15.13$15.13289,500——
2020-06-16$15.21$15.21343,900——
2020-06-15$14.85$14.85355,800——
2020-06-12$14.64$14.64794,200——
2020-06-11$15.16$15.16562,100——
2020-06-10$15.65$15.65414,800——
2020-06-09$15.33$15.33314,100——
2020-06-08$15.58$15.58499,400——
2020-06-05$14.66$14.66304,500——
2020-06-04$14.42$14.42354,400——
2020-06-03$14.95$14.95219,600——
2020-06-02$14.91$14.91254,300——
2020-06-01$14.98$14.98291,400——
2020-05-29$14.88$14.88383,300——
2020-05-28$15.15$15.15199,700——
2020-05-27$15.22$15.22284,700——
2020-05-26$15.06$15.06341,500——
2020-05-22$15.35$15.35274,900——
2020-05-21$14.77$14.77201,700——
2020-05-20$14.78$14.78277,000——
2020-05-19$14.30$14.30374,600——
2020-05-18$15.10$15.10478,500——
2020-05-15$14.09$14.09454,600——
2020-05-14$14.16$14.16459,400——
2020-05-13$14.14$14.14700,000——
2020-05-12$15.02$15.021,329,300——
2020-05-11$16.99$16.99721,800——
2020-05-08$16.01$16.01398,800——
2020-05-07$15.92$15.92391,600——
2020-05-06$16.23$16.23281,800——
2020-05-05$16.57$16.57446,500——
2020-05-04$16.72$16.72418,700——
2020-05-01$16.13$16.13537,300——
2020-04-30$16.62$16.62399,600——
2020-04-29$16.39$16.39519,200——
2020-04-28$16.74$16.74434,000——
2020-04-27$16.50$16.50732,500——
2020-04-24$16.55$16.551,099,500——
2020-04-23$15.18$15.18588,200——
2020-04-22$14.30$14.30289,700——
2020-04-21$13.64$13.64424,500——
2020-04-20$14.52$14.52465,900——
2020-04-17$14.46$14.46536,600——
2020-04-16$14.09$14.09377,800——
2020-04-15$13.88$13.88485,700——
2020-04-14$14.66$14.66671,700——
2020-04-13$13.56$13.56303,800——
2020-04-09$13.60$13.60538,300——
2020-04-08$13.48$13.48313,600——
2020-04-07$13.28$13.28594,600——
2020-04-06$13.88$13.88948,000——
2020-04-03$12.24$12.24497,000——
2020-04-02$12.21$12.21722,800——
2020-04-01$12.95$12.951,389,700——
2020-03-31$13.37$13.371,699,400——
2020-03-30$11.40$11.40535,900——
2020-03-27$11.10$11.10513,700——
2020-03-26$11.28$11.28651,300——
2020-03-25$10.60$10.60904,300——
2020-03-24$11.09$11.091,096,600——
2020-03-23$10.96$10.962,040,500——
2020-03-20$11.47$11.471,482,300——
2020-03-19$12.20$12.20926,100——
2020-03-18$9.65$9.651,028,200——
2020-03-17$9.54$9.541,029,800——
2020-03-16$9.03$9.032,558,800——
2020-03-13$12.21$12.211,197,900——
2020-03-12$12.31$12.31923,000——
2020-03-11$15.04$15.04684,300——
2020-03-10$16.48$16.48516,200——
2020-03-09$16.43$16.431,119,300——
2020-03-06$18.08$18.08953,900——
2020-03-05$19.23$19.231,903,000——
2020-03-04$19.72$19.722,913,800——
2020-03-03$19.56$19.567,827,800——
2020-03-02$12.59$12.59764,500——
2020-02-28$11.91$11.91676,100——
2020-02-27$11.87$11.87792,600——
2020-02-26$12.73$12.73437,900——
2020-02-25$13.05$13.05440,800——
2020-02-24$13.75$13.75935,300——
2020-02-21$14.01$14.01332,700——
2020-02-20$13.55$13.55332,600——
2020-02-19$13.44$13.44251,900——
2020-02-18$13.55$13.55378,500——
2020-02-14$13.12$13.12310,100——
2020-02-13$12.64$12.64217,000——
2020-02-12$12.73$12.73429,000——
2020-02-11$12.63$12.63306,000——
2020-02-10$12.73$12.73487,400——
2020-02-07$12.61$12.61318,000——
2020-02-06$12.86$12.86368,300——
2020-02-05$13.19$13.19332,400——
2020-02-04$13.37$13.37374,500——
2020-02-03$12.74$12.74392,700——
2020-01-31$12.76$12.76484,800——
2020-01-30$13.06$13.06341,300——
2020-01-29$13.42$13.42246,400——
2020-01-28$13.73$13.73199,500——
2020-01-27$13.64$13.64271,100——
2020-01-24$13.55$13.55214,200——
2020-01-23$13.70$13.70283,500——
2020-01-22$13.50$13.50228,300——
2020-01-21$13.46$13.46311,300——
2020-01-17$13.64$13.64432,700——
2020-01-16$14.80$14.80530,100——
2020-01-15$14.31$14.31608,300——
2020-01-14$13.87$13.87447,500——
2020-01-13$13.49$13.49442,700——
2020-01-10$13.56$13.56415,100——
2020-01-09$13.58$13.581,801,600——
2020-01-08$13.37$13.37246,300——
2020-01-07$13.41$13.41367,900——
2020-01-06$13.17$13.17273,800——
2020-01-03$13.37$13.37319,500——
2020-01-02$13.62$13.62355,300——