Indicators

Omeros Corp (NQ: OMER )

3.670 -0.060 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.95	15.07	14.17	14.88	383,300	-0.27(-1.78%)
May 28, 2020	15.43	15.55	15.12	15.15	199,718	-0.07(-0.46%)
May 27, 2020	15.17	15.34	14.61	15.22	284,672	+0.16(+1.06%)
May 26, 2020	15.82	15.87	15.00	15.06	341,486	-0.29(-1.89%)
May 22, 2020	14.77	15.46	14.69	15.35	274,800	+0.58(+3.93%)
May 21, 2020	14.88	14.97	14.41	14.77	201,716	-0.01(-0.07%)
May 20, 2020	14.56	14.84	14.27	14.78	276,990	+0.48(+3.36%)
May 19, 2020	15.01	15.26	14.28	14.30	374,607	-0.80(-5.30%)
May 18, 2020	14.43	15.27	14.35	15.10	478,541	+1.01(+7.17%)
May 15, 2020	14.13	14.47	13.87	14.09	454,700	-0.07(-0.49%)
May 14, 2020	13.87	14.27	13.61	14.16	459,438	+0.02(+0.14%)
May 13, 2020	14.92	15.21	13.94	14.14	700,021	-0.88(-5.86%)
May 12, 2020	16.26	16.38	14.51	15.02	1,329,268	-1.97(-11.60%)
May 11, 2020	15.90	17.21	15.70	16.99	720,367	+0.98(+6.15%)
May 08, 2020	16.05	16.32	15.82	16.00	399,300	+0.08(+0.53%)
May 07, 2020	16.25	16.63	15.87	15.92	391,565	-0.31(-1.91%)
May 06, 2020	16.57	16.98	16.09	16.23	281,801	-0.34(-2.05%)
May 05, 2020	16.88	17.14	16.47	16.57	446,502	-0.15(-0.90%)
May 04, 2020	15.66	16.81	15.63	16.72	418,673	+0.59(+3.66%)

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.