Omeros Corporation
OMERNASDAQHealthcare● Active
$9.85
+$0.06(+0.61%)
Market Cap$712897247
P/E Ratio—
52W High$17.65
52W Low$2.95
Omeros Corporation（OMER）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
omer · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.65
Dec 24, 2025
-44.2% from here
5-Year Low5Y
$0.9200
Oct 16, 2023
+970.7% from low
IPO Priceadj.
$8.73
Oct 8, 2009
+12.8% since IPO
1 Year Ago
$3.77
Jun 9, 2025
+161.3% in 1Y
5 Years Ago
$15.85
Jun 8, 2021
-37.9% in 5Y
10 Years Ago
$11.02
Jun 8, 2016
-10.6% in 10Y
Historical Price Data · OMER
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.02 | $10.10 | $9.63 | $9.85 | $9.85 | 1.4M | -1.70% |
| Jun 5, 2026 | $10.24 | $10.26 | $9.75 | $9.79 | $9.79 | 1.7M | -4.39% |
| Jun 4, 2026 | $10.25 | $10.80 | $10.10 | $10.25 | $10.25 | 1.4M | +0.00% |
| Jun 3, 2026 | $10.21 | $10.23 | $9.86 | $10.16 | $10.16 | 1.9M | -0.49% |
| Jun 2, 2026 | $10.54 | $10.66 | $10.22 | $10.26 | $10.26 | 2.4M | -2.66% |
| Jun 1, 2026 | $10.91 | $11.00 | $10.61 | $10.72 | $10.72 | 1.3M | -1.74% |
| May 29, 2026 | $11.12 | $11.12 | $10.77 | $11.04 | $11.04 | 2.6M | -0.72% |
| May 28, 2026 | $10.84 | $11.21 | $10.58 | $11.15 | $11.15 | 1.2M | +2.86% |
| May 27, 2026 | $11.77 | $12.02 | $10.55 | $11.07 | $11.07 | 4.4M | -5.95% |
| May 26, 2026 | $11.55 | $12.00 | $11.46 | $11.65 | $11.65 | 1.2M | +0.87% |
| May 22, 2026 | $11.84 | $11.97 | $11.46 | $11.46 | $11.46 | 1.5M | -3.21% |
| May 21, 2026 | $12.38 | $12.55 | $11.92 | $11.96 | $11.96 | 1.1M | -3.39% |
| May 20, 2026 | $12.23 | $12.55 | $12.00 | $12.38 | $12.38 | 1.1M | +1.23% |
| May 19, 2026 | $11.57 | $11.98 | $11.41 | $11.97 | $11.97 | 1.4M | +3.46% |
| May 18, 2026 | $12.29 | $12.35 | $11.66 | $11.70 | $11.70 | 2.0M | -4.80% |
| May 15, 2026 | $12.86 | $13.00 | $11.80 | $12.25 | $12.25 | 3.3M | -4.74% |
| May 14, 2026 | $14.54 | $14.72 | $12.51 | $13.28 | $13.28 | 3.4M | -8.67% |
| May 13, 2026 | $14.77 | $14.86 | $13.78 | $14.38 | $14.38 | 2.4M | -2.64% |
| May 12, 2026 | $14.48 | $14.94 | $14.33 | $14.76 | $14.76 | 1.1M | +1.93% |
| May 11, 2026 | $14.14 | $14.76 | $14.13 | $14.36 | $14.36 | 801K | +1.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OMER
Jan 1 → Dec 31 · 6 years2026-43.7%$17.50 → $9.85
-43.7%
2025+74.4%$9.85 → $17.18
+74.4%
2024+206.8%$3.22 → $9.88
+206.8%
2023+39.1%$2.35 → $3.27
+39.1%
2022-65.5%$6.55 → $2.26
-65.5%
2021-59.8%$16.00 → $6.43
-59.8%
Best Year2024 · +206.8%
Worst Year2022 · -65.5%
Positive Years3 / 6
Avg Annual Return+25.2%
6Y Total Return-38.4%
6Y CAGR~-7.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in OMER?
If you invested $1,000 in OMER 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$894
Total Return-10.6%
CAGR~-1.1% / yr
Profit$-106
Based on Jun 8, 2016 · $11.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Omeros Corporation（OMER）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OMER 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OMER 历史股价FMP 日线复权 OHLCV