Comparing Back to the side-by-side chart ↗
Omeros Corporation（OMER）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.94 | 17.94 | 15.85 | 16.20 | -13.78% | 3,963,900 |
| 2026-10-15 | 18.50 | 19.08 | 18.30 | 18.79 | +1.95% | 931,400 |
| 2026-10-14 | 18.58 | 19.27 | 18.39 | 18.43 | -2.38% | 904,900 |
| 2026-10-13 | 19.50 | 19.78 | 18.83 | 18.88 | -3.82% | 994,000 |
| 2026-10-12 | 19.74 | 20.24 | 19.47 | 19.63 | -1.01% | 1,065,200 |
| 2026-10-09 | 19.20 | 19.91 | 19.19 | 19.83 | +3.71% | 793,900 |
| 2026-10-08 | 18.63 | 19.14 | 18.41 | 19.12 | +1.97% | 899,900 |
| 2026-10-07 | 18.11 | 18.84 | 18.02 | 18.75 | +1.30% | 622,900 |
| 2026-10-06 | 18.95 | 18.99 | 18.31 | 18.51 | -2.06% | 1,035,000 |
| 2026-10-05 | 18.82 | 19.15 | 18.55 | 18.90 | +1.56% | 1,068,100 |
| 2026-10-02 | 18.60 | 18.76 | 18.22 | 18.61 | +0.76% | 956,400 |
| 2026-10-01 | 18.87 | 19.20 | 18.47 | 18.47 | -2.99% | 1,236,800 |
| 2026-09-30 | 19.25 | 19.40 | 19.02 | 19.04 | -1.09% | 1,365,400 |
| 2026-09-29 | 19.26 | 19.57 | 19.00 | 19.25 | -0.93% | 841,700 |
| 2026-09-28 | 19.83 | 20.38 | 19.38 | 19.43 | -3.24% | 1,026,400 |
| 2026-09-25 | 20.39 | 20.61 | 19.66 | 20.08 | -0.25% | 942,000 |
| 2026-09-24 | 20.52 | 20.62 | 20.11 | 20.13 | -2.94% | 909,700 |
| 2026-09-23 | 20.65 | 20.97 | 20.43 | 20.74 | -1.47% | 1,348,300 |
| 2026-09-22 | 19.58 | 21.24 | 19.30 | 21.05 | +13.85% | 3,956,300 |
| 2026-09-21 | 18.23 | 18.51 | 17.82 | 18.49 | +3.47% | 1,055,400 |
| 2026-09-18 | 18.69 | 18.69 | 17.68 | 17.87 | -3.14% | 2,151,400 |
| 2026-09-17 | 17.52 | 18.57 | 17.42 | 18.45 | +6.40% | 2,567,900 |
| 2026-09-16 | 17.16 | 17.99 | 17.15 | 17.34 | +0.99% | 2,108,100 |
| 2026-09-15 | 17.26 | 17.40 | 16.50 | 17.17 | -1.66% | 1,655,600 |
| 2026-09-14 | 18.30 | 18.30 | 17.42 | 17.46 | -4.49% | 1,688,000 |
| 2026-09-11 | 18.74 | 18.98 | 18.28 | 18.28 | -1.67% | 1,014,200 |
| 2026-09-10 | 19.12 | 19.24 | 18.30 | 18.59 | -4.13% | 1,231,800 |
| 2026-09-09 | 19.01 | 19.55 | 18.93 | 19.39 | +1.41% | 1,523,100 |
| 2026-09-08 | 18.70 | 19.37 | 18.52 | 19.12 | +0.90% | 1,011,000 |
| 2026-09-04 | 19.00 | 19.23 | 18.90 | 18.95 | -0.84% | 892,000 |
| 2026-09-03 | 18.99 | 19.18 | 18.70 | 19.11 | +1.33% | 1,165,400 |
| 2026-09-02 | 18.97 | 19.47 | 18.44 | 18.86 | +0.59% | 1,350,400 |
| 2026-09-01 | 18.66 | 19.04 | 18.48 | 18.75 | -0.21% | 2,042,300 |
| 2026-08-31 | 18.54 | 18.94 | 18.01 | 18.79 | +0.97% | 1,328,600 |
| 2026-08-28 | 19.02 | 19.16 | 18.42 | 18.61 | -3.32% | 1,143,600 |
| 2026-08-27 | 18.24 | 19.62 | 18.00 | 19.25 | +5.65% | 1,756,400 |
| 2026-08-26 | 18.96 | 19.08 | 18.20 | 18.22 | -5.50% | 1,408,400 |
| 2026-08-25 | 19.34 | 19.65 | 19.12 | 19.28 | -0.21% | 1,315,538 |
| 2026-08-24 | 19.10 | 19.39 | 18.42 | 19.32 | +0.26% | 1,425,780 |
| 2026-08-21 | 18.64 | 19.58 | 18.41 | 19.27 | +3.44% | 2,582,400 |
| 2026-08-20 | 18.30 | 18.73 | 18.07 | 18.63 | +1.31% | 1,649,200 |
| 2026-08-19 | 17.13 | 18.89 | 17.13 | 18.39 | +6.98% | 3,197,700 |
| 2026-08-18 | 17.03 | 17.29 | 16.90 | 17.19 | -0.98% | 1,234,400 |
| 2026-08-17 | 17.17 | 17.52 | 16.90 | 17.36 | +0.99% | 2,467,400 |
| 2026-08-14 | 17.35 | 17.61 | 16.54 | 17.19 | -0.92% | 3,676,000 |
| 2026-08-13 | 16.65 | 18.14 | 16.27 | 17.35 | +26.55% | 13,436,000 |
| 2026-08-12 | 13.50 | 13.80 | 13.29 | 13.71 | +0.81% | 3,583,200 |
| 2026-08-11 | 13.46 | 13.85 | 13.33 | 13.60 | -0.15% | 1,888,000 |
| 2026-08-10 | 13.36 | 13.64 | 13.00 | 13.62 | +2.79% | 1,390,700 |
| 2026-08-07 | 13.29 | 13.44 | 12.92 | 13.25 | +0.76% | 1,227,700 |
| 2026-08-06 | 12.44 | 13.19 | 12.27 | 13.15 | +3.95% | 841,300 |
| 2026-08-05 | 12.96 | 13.13 | 12.55 | 12.65 | -2.24% | 1,116,600 |
| 2026-08-04 | 12.66 | 13.05 | 12.42 | 12.94 | +3.03% | 1,646,200 |
| 2026-08-03 | 12.25 | 12.59 | 11.90 | 12.56 | +6.08% | 1,446,100 |
| 2026-07-31 | 11.93 | 11.99 | 11.37 | 11.84 | -0.75% | 1,309,600 |
| 2026-07-30 | 11.65 | 12.16 | 11.63 | 11.93 | +2.23% | 1,324,500 |
| 2026-07-29 | 11.36 | 11.89 | 11.24 | 11.67 | +3.46% | 1,685,000 |
| 2026-07-28 | 11.16 | 11.29 | 10.58 | 11.28 | -0.53% | 2,222,100 |
| 2026-07-27 | 11.25 | 11.65 | 10.50 | 11.34 | +15.83% | 3,360,300 |
| 2026-07-24 | 10.28 | 10.29 | 9.77 | 9.79 | -4.77% | 799,000 |
| 2026-07-23 | 9.60 | 10.36 | 9.60 | 10.28 | +4.47% | 1,545,000 |
| 2026-07-22 | 9.43 | 9.91 | 9.43 | 9.84 | +3.25% | 1,229,800 |
| 2026-07-21 | 9.72 | 9.86 | 9.34 | 9.53 | -1.04% | 1,019,800 |
| 2026-07-20 | 9.59 | 9.82 | 9.37 | 9.63 | -0.62% | 1,046,600 |
| 2026-07-17 | 9.16 | 9.92 | 9.12 | 9.69 | +5.10% | 1,195,500 |
| 2026-07-16 | 10.25 | 10.33 | 9.17 | 9.22 | -11.09% | 2,197,400 |
| 2026-07-15 | 10.55 | 10.66 | 10.33 | 10.37 | -1.24% | 1,135,000 |
| 2026-07-14 | 10.01 | 10.70 | 9.98 | 10.50 | +4.90% | 1,389,800 |
| 2026-07-13 | 10.06 | 10.22 | 9.94 | 10.01 | -2.63% | 1,220,300 |
| 2026-07-10 | 10.18 | 10.35 | 9.94 | 10.28 | +0.10% | 1,090,400 |
| 2026-07-09 | 10.28 | 10.60 | 10.17 | 10.27 | +0.29% | 875,600 |
| 2026-07-08 | 10.28 | 10.69 | 10.24 | 10.24 | -0.87% | 1,496,600 |
| 2026-07-07 | 10.33 | 10.56 | 10.13 | 10.33 | -0.10% | 1,236,200 |
| 2026-07-06 | 9.25 | 10.50 | 9.25 | 10.34 | +11.42% | 1,745,300 |
| 2026-07-02 | 9.41 | 9.62 | 9.00 | 9.28 | -1.38% | 1,375,200 |
| 2026-07-01 | 9.52 | 9.73 | 9.40 | 9.41 | -1.05% | 1,429,500 |
| 2026-06-30 | 9.99 | 10.16 | 9.50 | 9.51 | -4.04% | 1,944,900 |
| 2026-06-29 | 8.53 | 9.94 | 8.52 | 9.91 | +14.30% | 2,744,100 |
| 2026-06-26 | 7.59 | 8.89 | 7.39 | 8.67 | -19.12% | 10,918,900 |
| 2026-06-25 | 10.61 | 10.83 | 10.52 | 10.72 | +1.32% | 1,141,600 |
| 2026-06-24 | 10.57 | 10.83 | 10.46 | 10.58 | +0.95% | 1,174,600 |
| 2026-06-23 | 10.28 | 10.60 | 10.10 | 10.48 | +1.45% | 1,073,200 |
| 2026-06-22 | 10.10 | 10.47 | 9.79 | 10.33 | +0.49% | 1,699,700 |
| 2026-06-18 | 10.09 | 10.42 | 9.75 | 10.28 | +6.64% | 2,634,700 |
| 2026-06-17 | 9.44 | 9.93 | 9.26 | 9.64 | +1.69% | 1,416,800 |
| 2026-06-16 | 9.34 | 9.88 | 8.86 | 9.48 | +1.61% | 2,608,200 |
| 2026-06-15 | 8.82 | 9.61 | 8.82 | 9.33 | +6.75% | 1,960,100 |
| 2026-06-12 | 10.05 | 10.11 | 6.70 | 8.74 | -14.15% | 7,781,700 |
| 2026-06-11 | 10.19 | 10.48 | 10.02 | 10.18 | -0.20% | 1,097,400 |
| 2026-06-10 | 9.87 | 10.45 | 9.87 | 10.20 | +2.31% | 1,375,400 |
| 2026-06-09 | 9.86 | 10.04 | 9.55 | 9.97 | +1.22% | 1,544,300 |
| 2026-06-08 | 10.02 | 10.10 | 9.63 | 9.85 | +0.61% | 1,407,500 |
| 2026-06-05 | 10.24 | 10.26 | 9.75 | 9.79 | -4.49% | 1,717,300 |
| 2026-06-04 | 10.25 | 10.80 | 10.10 | 10.25 | +0.89% | 1,407,000 |
| 2026-06-03 | 10.21 | 10.23 | 9.86 | 10.16 | -0.97% | 1,850,400 |
| 2026-06-02 | 10.54 | 10.66 | 10.22 | 10.26 | -4.29% | 2,441,000 |
| 2026-06-01 | 10.91 | 11.00 | 10.61 | 10.72 | -2.90% | 1,261,900 |
| 2026-05-29 | 11.12 | 11.12 | 10.77 | 11.04 | -0.99% | 2,596,400 |
| 2026-05-28 | 10.84 | 11.21 | 10.58 | 11.15 | +0.72% | 1,194,100 |
| 2026-05-27 | 11.77 | 12.02 | 10.55 | 11.07 | -4.98% | 4,355,600 |
| 2026-05-26 | 11.55 | 12.00 | 11.46 | 11.65 | +1.66% | 1,169,700 |
| 2026-05-22 | 11.84 | 11.97 | 11.46 | 11.46 | -4.18% | 1,525,700 |
| 2026-05-21 | 12.38 | 12.55 | 11.92 | 11.96 | -3.39% | 1,096,300 |
| 2026-05-20 | 12.23 | 12.55 | 12.00 | 12.38 | +3.43% | 1,052,400 |
| 2026-05-19 | 11.57 | 11.98 | 11.41 | 11.97 | +2.31% | 1,373,900 |
| 2026-05-18 | 12.29 | 12.35 | 11.66 | 11.70 | -4.49% | 1,988,400 |
| 2026-05-15 | 12.86 | 13.00 | 11.80 | 12.25 | -7.76% | 3,266,400 |
| 2026-05-14 | 14.54 | 14.72 | 12.51 | 13.28 | -7.65% | 3,446,000 |
| 2026-05-13 | 14.77 | 14.86 | 13.78 | 14.38 | -2.57% | 2,377,100 |
| 2026-05-12 | 14.48 | 14.94 | 14.33 | 14.76 | +2.79% | 1,100,100 |
| 2026-05-11 | 14.14 | 14.76 | 14.13 | 14.36 | +1.63% | 800,500 |
| 2026-05-08 | 14.62 | 14.83 | 14.12 | 14.13 | -3.48% | 863,200 |
| 2026-05-07 | 14.86 | 14.88 | 14.36 | 14.64 | -1.28% | 737,900 |
| 2026-05-06 | 14.77 | 14.92 | 14.63 | 14.83 | +0.41% | 539,600 |
| 2026-05-05 | 14.98 | 15.05 | 14.63 | 14.77 | -0.94% | 779,100 |
| 2026-05-04 | 15.03 | 15.25 | 14.69 | 14.91 | -1.00% | 1,087,900 |
| 2026-05-01 | 14.57 | 15.32 | 14.45 | 15.06 | +3.15% | 1,282,100 |
| 2026-04-30 | 14.72 | 14.92 | 14.58 | 14.60 | +0.27% | 712,600 |
| 2026-04-29 | 14.64 | 14.72 | 14.37 | 14.56 | -0.75% | 855,900 |
| 2026-04-28 | 14.65 | 14.89 | 14.30 | 14.67 | -0.47% | 1,618,900 |
| 2026-04-27 | 13.50 | 14.99 | 13.48 | 14.74 | +8.94% | 1,913,900 |
| 2026-04-24 | 13.52 | 13.92 | 13.04 | 13.53 | +0.07% | 1,523,900 |
| 2026-04-23 | 13.32 | 13.70 | 13.01 | 13.52 | +1.12% | 869,200 |
| 2026-04-22 | 13.52 | 13.59 | 13.22 | 13.37 | +0.83% | 890,500 |
| 2026-04-21 | 13.40 | 13.50 | 13.02 | 13.26 | -1.56% | 829,000 |
| 2026-04-20 | 13.35 | 13.94 | 13.04 | 13.47 | +0.22% | 1,128,000 |
| 2026-04-17 | 12.59 | 13.46 | 12.45 | 13.44 | +7.18% | 1,953,000 |
| 2026-04-16 | 12.48 | 12.60 | 12.09 | 12.54 | +2.37% | 1,092,200 |
| 2026-04-15 | 11.98 | 12.57 | 11.92 | 12.25 | +3.46% | 1,159,400 |
| 2026-04-14 | 11.48 | 11.84 | 11.46 | 11.84 | +4.04% | 776,500 |
| 2026-04-13 | 11.41 | 11.65 | 11.25 | 11.38 | -0.96% | 797,500 |
| 2026-04-10 | 12.02 | 12.02 | 11.46 | 11.49 | -3.53% | 970,400 |
| 2026-04-09 | 11.40 | 11.94 | 11.36 | 11.91 | +3.48% | 1,280,800 |
| 2026-04-08 | 11.33 | 11.60 | 10.93 | 11.51 | +4.83% | 1,190,800 |
| 2026-04-07 | 10.80 | 11.00 | 10.41 | 10.98 | +0.83% | 1,237,800 |
| 2026-04-06 | 10.94 | 11.27 | 10.70 | 10.89 | -0.09% | 1,029,300 |
| 2026-04-02 | 11.62 | 11.81 | 10.82 | 10.90 | -9.77% | 1,837,300 |
| 2026-04-01 | 11.32 | 13.00 | 11.29 | 12.08 | +14.39% | 4,639,000 |
| 2026-03-31 | 10.00 | 10.62 | 9.99 | 10.56 | +7.65% | 1,793,000 |
| 2026-03-30 | 9.95 | 10.06 | 9.77 | 9.81 | -0.71% | 1,081,800 |
| 2026-03-27 | 10.40 | 10.41 | 9.86 | 9.88 | -4.08% | 877,096 |
| 2026-03-26 | 10.33 | 10.70 | 10.21 | 10.30 | -1.34% | 559,951 |
| 2026-03-25 | 10.36 | 10.73 | 10.29 | 10.44 | +2.55% | 633,371 |
| 2026-03-24 | 10.50 | 10.59 | 10.04 | 10.18 | -4.50% | 956,723 |
| 2026-03-23 | 11.17 | 11.44 | 10.59 | 10.66 | -3.09% | 1,185,912 |
| 2026-03-20 | 11.07 | 11.22 | 10.89 | 11.00 | -1.08% | 1,318,574 |
| 2026-03-19 | 10.83 | 11.27 | 10.66 | 11.12 | +1.55% | 650,430 |
| 2026-03-18 | 11.18 | 11.18 | 10.75 | 10.95 | -2.84% | 783,939 |
| 2026-03-17 | 11.17 | 11.38 | 11.01 | 11.27 | +1.17% | 631,030 |
| 2026-03-16 | 11.29 | 11.40 | 11.09 | 11.14 | -0.45% | 491,404 |
| 2026-03-13 | 11.56 | 11.71 | 11.12 | 11.19 | -2.01% | 750,063 |
| 2026-03-12 | 11.66 | 11.74 | 11.28 | 11.42 | -4.27% | 722,278 |
| 2026-03-11 | 11.62 | 11.98 | 11.51 | 11.93 | +1.88% | 554,932 |
| 2026-03-10 | 11.26 | 11.93 | 11.22 | 11.71 | +3.72% | 815,697 |
| 2026-03-09 | 11.36 | 11.64 | 11.15 | 11.29 | -2.17% | 1,019,253 |
| 2026-03-06 | 11.33 | 11.66 | 11.15 | 11.54 | +0.44% | 622,817 |
| 2026-03-05 | 11.50 | 11.69 | 11.33 | 11.49 | -0.86% | 887,263 |
| 2026-03-04 | 11.68 | 11.88 | 11.37 | 11.59 | -0.43% | 879,372 |
| 2026-03-03 | 11.54 | 11.76 | 11.22 | 11.64 | -2.84% | 710,146 |
| 2026-03-02 | 11.79 | 12.13 | 11.67 | 11.98 | -0.58% | 896,137 |
| 2026-02-27 | 11.37 | 12.07 | 11.37 | 12.05 | +4.33% | 1,205,919 |
| 2026-02-26 | 11.38 | 11.58 | 11.28 | 11.55 | +1.49% | 537,888 |
| 2026-02-25 | 11.60 | 11.78 | 11.31 | 11.38 | -1.47% | 687,669 |
| 2026-02-24 | 11.37 | 11.83 | 11.36 | 11.55 | +0.96% | 866,371 |
| 2026-02-23 | 11.96 | 12.13 | 11.09 | 11.44 | -4.98% | 1,439,755 |
| 2026-02-20 | 11.86 | 12.22 | 11.73 | 12.04 | +0.25% | 1,007,423 |
| 2026-02-19 | 11.62 | 12.15 | 11.62 | 12.01 | +2.21% | 728,844 |
| 2026-02-18 | 11.87 | 12.24 | 11.66 | 11.75 | -1.51% | 840,450 |
| 2026-02-17 | 11.93 | 12.45 | 11.75 | 11.93 | +2.05% | 955,447 |
| 2026-02-13 | 11.54 | 12.14 | 11.45 | 11.69 | +2.19% | 792,865 |
| 2026-02-12 | 11.21 | 11.54 | 11.05 | 11.44 | +1.87% | 653,911 |
| 2026-02-11 | 11.24 | 11.45 | 11.00 | 11.23 | +0.54% | 844,775 |
| 2026-02-10 | 11.34 | 11.46 | 11.12 | 11.17 | -1.15% | 525,493 |
| 2026-02-09 | 11.18 | 11.45 | 11.01 | 11.30 | +0.62% | 629,707 |
| 2026-02-06 | 11.00 | 11.41 | 10.89 | 11.23 | +4.56% | 1,250,870 |
| 2026-02-05 | 11.30 | 11.76 | 10.55 | 10.74 | -6.69% | 1,819,375 |
| 2026-02-04 | 11.84 | 11.96 | 11.30 | 11.51 | -2.62% | 1,395,113 |
| 2026-02-03 | 11.74 | 12.18 | 11.61 | 11.82 | +0.85% | 1,126,186 |
| 2026-02-02 | 11.60 | 11.88 | 11.44 | 11.72 | +0.26% | 1,173,651 |
| 2026-01-30 | 11.84 | 12.17 | 11.61 | 11.69 | -2.18% | 1,379,375 |
| 2026-01-29 | 11.78 | 12.08 | 11.66 | 11.95 | +1.19% | 838,215 |
| 2026-01-28 | 12.61 | 12.64 | 11.76 | 11.81 | -6.79% | 1,373,206 |
| 2026-01-27 | 11.53 | 12.68 | 11.45 | 12.67 | +9.89% | 1,603,632 |
| 2026-01-26 | 11.81 | 11.82 | 11.52 | 11.53 | -3.35% | 1,478,315 |
| 2026-01-23 | 12.16 | 12.21 | 11.88 | 11.93 | -1.81% | 1,175,442 |
| 2026-01-22 | 12.01 | 12.50 | 11.99 | 12.15 | +0.58% | 2,065,740 |
| 2026-01-21 | 12.05 | 12.60 | 11.69 | 12.08 | -1.47% | 2,230,993 |
| 2026-01-20 | 11.94 | 12.47 | 11.52 | 12.26 | +2.08% | 2,268,625 |
| 2026-01-16 | 12.18 | 12.21 | 11.71 | 12.01 | -1.64% | 2,680,380 |
| 2026-01-15 | 12.85 | 12.93 | 11.92 | 12.21 | -6.65% | 2,468,310 |
| 2026-01-14 | 12.58 | 13.26 | 12.53 | 13.08 | +3.65% | 1,876,523 |
| 2026-01-13 | 12.52 | 12.64 | 12.11 | 12.62 | -1.56% | 2,176,383 |
| 2026-01-12 | 12.22 | 13.09 | 11.85 | 12.82 | +2.64% | 4,019,723 |
| 2026-01-09 | 13.66 | 14.25 | 12.45 | 12.49 | -7.14% | 4,588,809 |
| 2026-01-08 | 14.52 | 16.14 | 13.41 | 13.45 | -4.54% | 4,967,025 |
| 2026-01-07 | 13.61 | 14.61 | 13.60 | 14.09 | +4.14% | 4,290,098 |
| 2026-01-06 | 15.09 | 15.13 | 13.51 | 13.53 | -12.14% | 5,317,422 |
| 2026-01-05 | 16.37 | 16.39 | 15.29 | 15.40 | -5.98% | 2,997,729 |
| 2026-01-02 | 17.50 | 17.63 | 16.29 | 16.38 | -4.63% | 2,843,564 |
| 2025-12-31 | 16.68 | 17.34 | 16.13 | 17.18 | +1.27% | 2,807,076 |
| 2025-12-30 | 16.57 | 17.47 | 16.00 | 16.96 | +2.35% | 4,257,290 |
| 2025-12-29 | 15.17 | 16.64 | 14.43 | 16.57 | +5.47% | 5,563,350 |
| 2025-12-26 | 15.35 | 15.87 | 14.21 | 15.71 | +2.28% | 7,163,986 |
| 2025-12-24 | 16.44 | 17.65 | 13.92 | 15.36 | +75.54% | 24,509,180 |
| 2025-12-23 | 9.43 | 9.65 | 8.60 | 8.75 | -7.99% | 2,520,345 |
| 2025-12-22 | 9.62 | 10.26 | 9.50 | 9.51 | -0.94% | 2,613,230 |
| 2025-12-19 | 9.25 | 9.93 | 9.25 | 9.60 | +4.80% | 2,346,173 |
| 2025-12-18 | 8.92 | 9.35 | 8.91 | 9.16 | +3.74% | 996,962 |
| 2025-12-17 | 8.80 | 9.30 | 8.72 | 8.83 | +0.74% | 1,359,122 |
| 2025-12-16 | 9.02 | 9.18 | 8.27 | 8.77 | -4.73% | 2,533,801 |
| 2025-12-15 | 10.20 | 10.24 | 9.19 | 9.20 | -9.36% | 1,958,552 |
| 2025-12-12 | 10.61 | 10.71 | 10.15 | 10.15 | -4.15% | 1,118,341 |
| 2025-12-11 | 11.09 | 11.42 | 10.35 | 10.59 | -5.78% | 1,566,976 |
| 2025-12-10 | 11.47 | 11.71 | 11.22 | 11.24 | -2.01% | 1,200,868 |
| 2025-12-09 | 11.28 | 11.65 | 11.13 | 11.47 | +0.61% | 1,101,173 |
| 2025-12-08 | 11.01 | 11.44 | 10.82 | 11.40 | +5.07% | 1,309,426 |
| 2025-12-05 | 10.94 | 11.00 | 10.61 | 10.85 | -1.63% | 1,034,969 |
| 2025-12-04 | 10.52 | 11.03 | 10.34 | 11.03 | +3.86% | 1,267,557 |
| 2025-12-03 | 9.43 | 10.68 | 9.31 | 10.62 | +12.62% | 1,772,180 |
| 2025-12-02 | 9.67 | 10.08 | 9.42 | 9.43 | -2.58% | 1,406,010 |
| 2025-12-01 | 9.83 | 10.41 | 9.56 | 9.68 | -0.10% | 2,561,600 |
| 2025-11-28 | 9.68 | 9.93 | 9.57 | 9.69 | +0.62% | 594,009 |
| 2025-11-26 | 9.70 | 9.84 | 9.50 | 9.63 | +1.90% | 1,027,986 |
| 2025-11-25 | 9.68 | 9.80 | 9.34 | 9.45 | -3.18% | 1,307,583 |
| 2025-11-24 | 8.92 | 10.00 | 8.90 | 9.76 | +10.03% | 2,516,073 |
| 2025-11-21 | 8.05 | 8.91 | 8.04 | 8.87 | +7.78% | 1,225,957 |
| 2025-11-20 | 8.39 | 8.60 | 8.20 | 8.23 | +0.12% | 1,271,442 |
| 2025-11-19 | 8.41 | 8.74 | 8.20 | 8.22 | -3.29% | 1,362,396 |
| 2025-11-18 | 9.00 | 9.55 | 8.48 | 8.50 | -6.39% | 2,396,828 |
| 2025-11-17 | 7.90 | 9.10 | 7.72 | 9.08 | +15.37% | 3,849,499 |
| 2025-11-14 | 6.64 | 7.89 | 6.59 | 7.87 | +25.32% | 4,819,835 |
| 2025-11-13 | 6.84 | 6.88 | 6.24 | 6.28 | -8.85% | 2,084,150 |
| 2025-11-12 | 6.89 | 7.04 | 6.81 | 6.89 | +0.00% | 1,087,817 |
| 2025-11-11 | 6.61 | 7.06 | 6.52 | 6.89 | +4.39% | 1,223,402 |
| 2025-11-10 | 6.68 | 6.81 | 6.53 | 6.60 | +0.15% | 1,124,449 |
| 2025-11-07 | 6.50 | 6.62 | 6.25 | 6.59 | +0.15% | 1,254,619 |
| 2025-11-06 | 6.99 | 7.03 | 6.56 | 6.58 | -5.87% | 1,576,533 |
| 2025-11-05 | 6.69 | 7.02 | 6.64 | 6.99 | +3.86% | 1,298,568 |
| 2025-11-04 | 7.06 | 7.24 | 6.71 | 6.73 | -6.14% | 1,474,343 |
| 2025-11-03 | 7.21 | 7.35 | 7.07 | 7.17 | -2.18% | 1,371,128 |
| 2025-10-31 | 7.54 | 7.54 | 7.22 | 7.33 | -2.53% | 1,537,659 |
| 2025-10-30 | 7.58 | 7.94 | 7.50 | 7.52 | -2.08% | 1,081,214 |
| 2025-10-29 | 8.00 | 8.02 | 7.51 | 7.68 | -3.52% | 1,416,792 |
| 2025-10-28 | 7.73 | 8.05 | 7.44 | 7.96 | +3.24% | 1,800,957 |
| 2025-10-27 | 7.66 | 7.82 | 7.51 | 7.71 | +2.12% | 943,196 |
| 2025-10-24 | 7.71 | 7.85 | 7.53 | 7.55 | -1.31% | 1,341,108 |
| 2025-10-23 | 7.93 | 7.95 | 7.60 | 7.65 | -1.16% | 1,350,841 |
| 2025-10-22 | 7.77 | 8.03 | 7.42 | 7.74 | -1.65% | 1,923,860 |
| 2025-10-21 | 8.10 | 8.32 | 7.77 | 7.87 | -4.61% | 2,363,737 |
| 2025-10-20 | 7.97 | 8.37 | 7.86 | 8.25 | +1.79% | 2,577,673 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：12月（+77.43%）。最も弱い月：5月（-41.34%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Omeros Corporation（OMER）の直近終値は？
2026-10-16 時点で 16.20。Closelookデータレイクの日次価格記録より。
OMER の52週高値・安値は？
直近52週間で高値 21.24、安値 6.24（2026-10-16 時点）。
Omeros Corporation が歴史的に最も強い月と弱い月は？
歴史的に、OMER の最も強い月は 12月（平均 +77.43%）、最も弱い月は 5月（平均 -41.34%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。