Omeros Corporation (OMER) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
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

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+77.43%). 가장 약한 달: 5월 (-41.34%). 일별 데이터 2년치(2025–2026) 기준.

1월-20.52%
2월+1.29%
3월-5.62%
4월+6.89%
5월-41.34%
6월-6.94%
7월+28.06%
8월+32.42%
9월-1.44%
10월+77.05%
11월+35.15%
12월+77.43%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Omeros Corporation (OMER)의 최근 종가는 얼마입니까?

2026-10-16 기준 16.20. Closelook 데이터 레이크의 일별 가격 기록 기준.

OMER의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 21.24, 최저 6.24 (2026-10-16 기준).

Omeros Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 OMER의 가장 강한 달은 12월(평균 +77.43%), 가장 약한 달은 5월(평균 -41.34%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.