Omeros Stock Price History

OMER Stock  USD 3.36  0.12  3.45%   
Below is the normalized historical share price chart for Omeros extending back to October 08, 2009. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Omeros stands at 3.36, as last reported on the 21st of July, with the highest price reaching 3.63 and the lowest price hitting 3.34 during the day.
IPO Date
8th of October 2009
200 Day MA
6.6272
50 Day MA
3.5658
Beta
2.202
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Omeros Stock, it is important to understand the factors that can impact its price. Omeros maintains Sharpe Ratio (i.e., Efficiency) of -0.13, which implies the firm had a -0.13 % return per unit of risk over the last 3 months. Omeros exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Omeros' Risk Adjusted Performance of (0.1), coefficient of variation of (869.79), and Variance of 50.39 to confirm the risk estimate we provide.
At this time, Omeros' Liabilities And Stockholders Equity is relatively stable compared to the past year. As of 07/21/2025, Capital Stock is likely to grow to about 643.2 K, while Common Stock Shares Outstanding is likely to drop slightly above 39.3 M. . As of 07/21/2025, Price To Sales Ratio is likely to drop to 12.09. In addition to that, Price Earnings Ratio is likely to drop to -3.85. Omeros Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1252

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsOMER

Estimated Market Risk

 7.26
  actual daily
65
65% of assets are less volatile

Expected Return

 -0.91
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.13
  actual daily
0
Most of other assets perform better
Based on monthly moving average Omeros is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Omeros by adding Omeros to a well-diversified portfolio.
Price Book
8.4414
Enterprise Value Ebitda
(1.49)
Price Sales
4.9338
Shares Float
56 M
Wall Street Target Price
22.5

Omeros Stock Price History Chart

There are several ways to analyze Omeros Stock price data. The simplest method is using a basic Omeros candlestick price chart, which shows Omeros price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 30, 20257.35
Lowest PriceJuly 1, 20252.97

Omeros July 21, 2025 Stock Price Synopsis

Various analyses of Omeros' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Omeros Stock. It can be used to describe the percentage change in the price of Omeros from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Omeros Stock.
Omeros Price Daily Balance Of Power(0.41)
Omeros Price Action Indicator(0.19)
Omeros Price Rate Of Daily Change 0.97 

Omeros July 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Omeros Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Omeros intraday prices and daily technical indicators to check the level of noise trading in Omeros Stock and then apply it to test your longer-term investment strategies against Omeros.

Omeros Stock Price History Data

The price series of Omeros for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 4.38 with a coefficient of variation of 36.98. The daily prices for the period are spread out with arithmetic mean of 4.4. The median price for the last 90 days is 3.5. The company underwent 1:1.96 stock split on 2nd of October 2009. Omeros issued dividends to stockholders on 2010-09-30.
OpenHighLowCloseVolume
07/21/2025
 3.55  3.63  3.34  3.36 
07/18/2025
 3.55  3.63  3.34  3.36  681,132 
07/17/2025
 3.52  3.69  3.41  3.48  1,002,943 
07/16/2025
 3.63  3.70  3.42  3.51  802,060 
07/15/2025
 3.96  4.02  3.60  3.61  959,934 
07/14/2025
 3.68  3.98  3.64  3.93  1,004,662 
07/11/2025
 3.46  3.79  3.44  3.65  954,609 
07/10/2025
 3.39  3.48  3.36  3.46  784,301 
07/09/2025
 3.17  3.45  3.14  3.38  1,199,583 
07/08/2025
 3.10  3.19  3.06  3.13  647,127 
07/07/2025
 3.13  3.15  3.00  3.08  776,155 
07/03/2025
 3.11  3.21  3.04  3.20  536,692 
07/02/2025
 2.97  3.25  2.96  3.09  1,357,605 
07/01/2025
 2.99  3.20  2.95  2.97  1,367,327 
06/30/2025 3.20  3.20  2.98  3.00  1,237,438 
06/27/2025 3.30  3.42  3.17  3.20  1,695,134 
06/26/2025
 3.51  3.51  3.26  3.32  866,500 
06/25/2025
 3.39  3.60  3.24  3.50  855,651 
06/24/2025 3.22  3.49  3.18  3.38  1,322,588 
06/23/2025
 3.20  3.28  3.11  3.19  547,404 
06/20/2025
 3.24  3.30  3.12  3.21  1,231,891 
06/18/2025
 3.19  3.38  3.15  3.22  568,278 
06/17/2025
 3.35  3.43  3.19  3.21  747,060 
06/16/2025
 3.45  3.45  3.28  3.37  681,073 
06/13/2025
 3.47  3.53  3.35  3.40  696,488 
06/12/2025 3.58  3.75  3.47  3.55  650,004 
06/11/2025
 3.93  4.00  3.61  3.62  810,728 
06/10/2025 3.94  4.06  3.81  3.88  1,246,834 
06/09/2025
 3.80  3.88  3.57  3.77  701,851 
06/06/2025 3.35  3.85  3.30  3.77  1,040,420 
06/05/2025
 3.35  3.35  3.18  3.30  661,932 
06/04/2025
 3.15  3.40  3.10  3.34  876,500 
06/03/2025 3.09  3.21  3.03  3.14  721,309 
06/02/2025
 3.08  3.18  2.97  3.08  1,068,377 
05/30/2025
 3.28  3.28  3.05  3.09  623,025 
05/29/2025
 3.18  3.34  3.07  3.32  655,944 
05/28/2025
 3.17  3.17  3.00  3.14  1,075,532 
05/27/2025
 3.22  3.34  3.07  3.17  672,372 
05/23/2025
 3.13  3.19  3.05  3.16  570,897 
05/22/2025
 3.09  3.29  3.03  3.22  867,620 
05/21/2025
 3.23  3.27  3.06  3.11  1,006,267 
05/20/2025
 3.32  3.41  3.11  3.29  1,260,087 
05/19/2025
 3.18  3.36  3.09  3.32  2,093,409 
05/16/2025
 3.90  3.93  2.97  3.22  3,004,055 
05/15/2025 3.97  4.16  3.76  3.95  1,564,353 
05/14/2025
 4.37  4.44  3.91  3.93  1,677,721 
05/13/2025
 4.22  4.70  4.00  4.43  3,281,705 
05/12/2025
 5.87  5.90  3.79  3.80  7,424,452 
05/09/2025
 6.32  6.47  6.15  6.18  521,705 
05/08/2025
 6.41  6.58  6.23  6.31  399,767 
05/07/2025
 6.33  6.50  6.27  6.35  374,542 
05/06/2025 6.72  7.08  6.27  6.34  801,159 
05/05/2025
 7.11  7.15  6.79  6.81  458,285 
05/02/2025
 7.13  7.28  6.96  7.17  401,441 
05/01/2025
 7.37  7.37  6.97  7.02  543,030 
04/30/2025
 7.11  7.40  6.99  7.35  369,278 
04/29/2025
 7.21  7.48  7.09  7.21  307,135 
04/28/2025
 7.33  7.49  7.21  7.27  486,159 
04/25/2025
 7.30  7.48  7.10  7.31  367,571 
04/24/2025
 6.95  7.33  6.83  7.30  352,532 
04/23/2025
 7.49  7.67  6.94  6.97  697,430 

About Omeros Stock history

Omeros investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Omeros is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Omeros will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Omeros stock prices may prove useful in developing a viable investing in Omeros
Last ReportedProjected for Next Year
Common Stock Shares Outstanding58.2 M39.3 M
Net Income Applicable To Common Shares54.5 M57.3 M

Omeros Quarterly Net Working Capital

12.96 Million

Omeros Stock Technical Analysis

Omeros technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Omeros technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Omeros trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Holdings Now

   

Portfolio Holdings

Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
All  Next Launch Module

Omeros Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Omeros' price direction in advance. Along with the technical and fundamental analysis of Omeros Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Omeros to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Omeros Stock Analysis

When running Omeros' price analysis, check to measure Omeros' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Omeros is operating at the current time. Most of Omeros' value examination focuses on studying past and present price action to predict the probability of Omeros' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Omeros' price. Additionally, you may evaluate how the addition of Omeros to your portfolios can decrease your overall portfolio volatility.