Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omeros Corp (NQ: OMER )

3.150 +0.090 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.800 5.980 5.730 5.800 273,565 -0.03(-0.51%)
Apr 27, 2023 5.650 6.010 5.570 5.830 362,537 +0.24(+4.29%)
Apr 26, 2023 5.850 5.860 5.250 5.590 773,859 -0.19(-3.29%)
Apr 25, 2023 6.080 6.350 5.710 5.780 1,767,378 -0.33(-5.32%)
Apr 24, 2023 5.640 6.110 5.450 6.105 786,591 +0.45(+7.86%)
Apr 21, 2023 5.210 5.800 5.210 5.660 407,220 +0.45(+8.64%)
Apr 20, 2023 5.770 5.840 5.200 5.210 479,437 -0.64(-10.94%)
Apr 19, 2023 6.120 6.220 5.720 5.850 500,092 -0.30(-4.88%)
Apr 18, 2023 6.040 6.210 6.010 6.150 279,768 +0.05(+0.82%)
Apr 17, 2023 6.350 6.530 5.990 6.100 438,186 -0.25(-3.94%)
Apr 14, 2023 6.310 6.400 6.070 6.350 534,472 +0.04(+0.63%)
Apr 13, 2023 5.590 6.340 5.580 6.310 929,840 +0.70(+12.48%)
Apr 12, 2023 5.670 5.790 5.382 5.610 497,645 -0.07(-1.23%)
Apr 11, 2023 5.140 5.770 5.070 5.680 849,185 +0.54(+10.51%)
Apr 10, 2023 4.700 5.180 4.680 5.140 512,415 +0.35(+7.31%)
Apr 06, 2023 4.420 4.790 4.420 4.790 339,710 +0.34(+7.64%)
Apr 05, 2023 4.610 4.870 4.345 4.450 396,018 -0.13(-2.84%)
Apr 04, 2023 4.570 4.770 4.500 4.580 300,985 -0.04(-0.87%)
Apr 03, 2023 4.650 4.770 4.500 4.620 285,593 -0.03(-0.65%)
Mar 31, 2023 4.480 4.660 4.420 4.650 264,912 +0.21(+4.73%)
Mar 30, 2023 4.600 4.600 4.150 4.440 361,762 -0.09(-1.99%)
Mar 29, 2023 4.160 4.590 4.160 4.530 423,066 +0.39(+9.42%)
Mar 28, 2023 4.070 4.251 3.930 4.140 296,269 +0.11(+2.73%)
Mar 27, 2023 3.880 4.040 3.610 4.030 515,945 +0.17(+4.40%)
Mar 24, 2023 3.620 3.880 3.510 3.860 210,246 +0.17(+4.61%)
Mar 23, 2023 3.610 3.780 3.610 3.690 222,786 +0.10(+2.79%)
Mar 22, 2023 3.630 3.750 3.410 3.590 234,163 +0.01(+0.28%)
Mar 21, 2023 3.260 3.630 3.250 3.580 255,314 +0.33(+10.15%)
Mar 20, 2023 3.510 3.550 3.210 3.250 376,529 -0.29(-8.19%)
Mar 17, 2023 3.920 3.930 3.510 3.540 441,364 -0.39(-9.92%)
Mar 16, 2023 3.710 4.020 3.631 3.930 247,424 +0.17(+4.52%)
Mar 15, 2023 3.700 3.870 3.700 3.760 297,617 -0.01(-0.27%)
Mar 14, 2023 3.060 3.840 3.051 3.770 713,830 +0.32(+9.28%)
Mar 13, 2023 3.280 3.490 3.280 3.450 308,213 +0.19(+5.83%)
Mar 10, 2023 3.670 3.670 3.230 3.260 732,592 -0.40(-10.93%)
Mar 09, 2023 3.810 3.870 3.530 3.660 264,323 -0.11(-2.92%)
Mar 08, 2023 3.700 3.775 3.510 3.770 256,353 +0.08(+2.17%)
Mar 07, 2023 3.600 3.800 3.600 3.690 345,028 +0.09(+2.50%)
Mar 06, 2023 3.840 3.850 3.590 3.600 192,359 -0.25(-6.49%)
Mar 03, 2023 3.810 3.900 3.760 3.850 210,303 +0.04(+1.05%)
Mar 02, 2023 3.610 3.830 3.500 3.810 175,612 +0.27(+7.63%)
Mar 01, 2023 3.730 3.830 3.520 3.540 413,484 -0.23(-6.10%)
Feb 28, 2023 3.910 3.948 3.765 3.770 270,970 -0.12(-3.08%)
Feb 27, 2023 3.740 3.925 3.690 3.890 239,651 +0.10(+2.64%)
Feb 24, 2023 3.960 4.020 3.780 3.790 347,269 -0.09(-2.32%)
Feb 23, 2023 4.120 4.150 3.855 3.880 347,307 -0.20(-4.90%)
Feb 22, 2023 4.090 4.310 4.045 4.080 333,925 -0.09(-2.16%)
Feb 21, 2023 4.420 4.460 4.145 4.170 423,580 -0.31(-6.92%)
Feb 17, 2023 4.560 4.620 4.420 4.480 422,787 -0.08(-1.75%)
Feb 16, 2023 4.620 4.680 4.440 4.560 893,805 -0.10(-2.15%)
Feb 15, 2023 4.830 4.830 4.520 4.660 484,969 -0.17(-3.52%)
Feb 14, 2023 4.660 4.850 4.530 4.830 440,699 +0.19(+4.09%)
Feb 13, 2023 5.050 5.050 4.430 4.640 813,534 -0.41(-8.12%)
Feb 10, 2023 5.250 5.260 4.990 5.050 657,225 -0.17(-3.26%)
Feb 09, 2023 5.210 5.335 5.030 5.220 983,103 +0.00(+0.00%)
Feb 08, 2023 5.160 5.280 4.950 5.220 1,694,094 +0.09(+1.75%)
Feb 07, 2023 4.800 5.420 4.430 5.130 4,806,951 +0.15(+3.01%)
Feb 06, 2023 4.100 5.040 3.700 4.980 27,284,896 +1.89(+61.17%)
Feb 03, 2023 3.150 3.180 2.990 3.090 238,262 -0.06(-1.90%)
Feb 02, 2023 2.920 3.170 2.895 3.150 482,496 +0.27(+9.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.