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

Omeros Corp (NQ: OMER )

3.730 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 08, 2023 5.150 5.200 4.870 5.000 324,201 -0.12(-2.34%)
May 05, 2023 5.010 5.220 4.950 5.120 270,459 +0.15(+3.02%)
May 04, 2023 4.900 5.065 4.700 4.970 395,214 +0.05(+1.02%)
May 03, 2023 4.940 5.230 4.900 4.920 467,964 -0.04(-0.81%)
May 02, 2023 5.660 5.735 4.940 4.960 646,507 -0.70(-12.37%)
May 01, 2023 5.820 6.080 5.660 5.660 436,439 -0.14(-2.41%)
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%)
Feb 01, 2023 2.930 2.950 2.830 2.880 250,499 -0.02(-0.69%)
Jan 31, 2023 2.840 2.930 2.760 2.900 389,551 +0.06(+2.11%)
Jan 30, 2023 2.730 2.840 2.700 2.840 255,052 +0.14(+5.19%)
Jan 27, 2023 2.550 2.710 2.520 2.700 328,325 +0.17(+6.72%)
Jan 26, 2023 2.520 2.560 2.474 2.530 364,610 +0.00(+0.00%)
Jan 25, 2023 2.560 2.560 2.460 2.530 248,066 -0.03(-1.17%)
Jan 24, 2023 2.530 2.585 2.510 2.560 301,436 +0.03(+1.19%)
Jan 23, 2023 2.590 2.630 2.515 2.530 352,367 -0.05(-1.94%)
Jan 20, 2023 2.810 2.855 2.550 2.580 403,595 -0.23(-8.19%)
Jan 19, 2023 2.890 2.970 2.790 2.810 289,951 -0.09(-3.10%)
Jan 18, 2023 2.920 2.940 2.770 2.900 498,563 -0.01(-0.34%)
Jan 17, 2023 2.850 2.940 2.805 2.910 477,080 +0.01(+0.34%)
Jan 13, 2023 2.690 3.000 2.690 2.900 600,136 +0.17(+6.23%)
Jan 12, 2023 2.670 2.780 2.640 2.730 270,240 +0.01(+0.37%)
Jan 11, 2023 2.980 2.980 2.625 2.720 299,123 -0.20(-6.85%)
Jan 10, 2023 2.860 3.010 2.794 2.920 511,260 +0.05(+1.74%)
Jan 09, 2023 2.870 3.000 2.790 2.870 244,262 +0.04(+1.41%)
Jan 06, 2023 2.890 2.890 2.731 2.830 260,736 -0.03(-1.05%)
Jan 05, 2023 2.780 2.880 2.610 2.860 336,098 +0.00(+0.00%)
Jan 04, 2023 2.480 2.880 2.480 2.860 505,989 +0.38(+15.32%)
Jan 03, 2023 2.350 2.540 2.280 2.480 434,420 +0.22(+9.73%)
Dec 30, 2022 2.130 2.270 2.120 2.260 598,409 +0.06(+2.96%)
Dec 29, 2022 2.330 2.378 2.180 2.195 908,838 -0.17(-6.99%)
Dec 28, 2022 2.240 2.480 2.220 2.360 783,115 +0.10(+4.42%)
Dec 27, 2022 2.740 2.740 2.250 2.260 625,711 -0.28(-11.02%)
Dec 23, 2022 2.550 3.390 2.280 2.540 4,024,624 -0.01(-0.39%)
Dec 22, 2022 2.130 2.563 2.040 2.550 850,824 +0.40(+18.60%)
Dec 21, 2022 1.830 2.170 1.820 2.150 747,664 +0.31(+16.85%)
Dec 20, 2022 1.810 1.870 1.750 1.840 625,026 +0.09(+5.14%)
Dec 19, 2022 1.820 1.857 1.735 1.750 588,766 -0.04(-2.23%)
Dec 16, 2022 1.920 1.940 1.780 1.790 1,098,726 -0.17(-8.67%)
Dec 15, 2022 1.950 1.980 1.950 1.960 606,075 -0.02(-1.01%)
Dec 14, 2022 2.260 2.260 1.960 1.980 588,977 -0.27(-12.00%)
Dec 13, 2022 2.170 2.390 2.155 2.250 919,152 +0.12(+5.63%)
Dec 12, 2022 2.070 2.181 2.010 2.130 315,449 +0.07(+3.40%)
Dec 09, 2022 2.110 2.181 2.030 2.060 527,839 -0.14(-6.36%)
Dec 08, 2022 2.100 2.300 2.010 2.200 433,588 -0.02(-0.90%)
Dec 07, 2022 2.030 2.240 2.030 2.220 407,756 +0.18(+8.82%)
Dec 06, 2022 2.030 2.115 2.030 2.040 257,955 +0.01(+0.49%)
Dec 05, 2022 2.040 2.080 2.010 2.030 287,257 -0.02(-0.98%)
Dec 02, 2022 2.050 2.150 2.020 2.050 437,658 -0.05(-2.38%)
Dec 01, 2022 2.150 2.290 2.090 2.100 628,739 -0.04(-1.87%)
Nov 30, 2022 2.090 2.190 2.005 2.140 705,496 +0.16(+8.08%)
Nov 29, 2022 2.150 2.180 1.970 1.980 775,455 -0.20(-9.17%)
Nov 28, 2022 2.100 2.280 2.050 2.180 523,379 +0.02(+0.93%)
Nov 25, 2022 2.120 2.680 2.110 2.160 959,953 +0.08(+3.85%)
Nov 23, 2022 2.290 2.316 2.080 2.080 540,437 -0.21(-9.17%)
Nov 22, 2022 2.340 2.340 2.250 2.290 308,141 -0.04(-1.72%)
Nov 21, 2022 2.450 2.580 2.320 2.330 646,511 -0.25(-9.69%)
Nov 18, 2022 2.710 2.845 2.560 2.580 438,805 -0.23(-8.19%)
Nov 17, 2022 2.730 2.930 2.650 2.810 266,283 +0.06(+2.18%)
Nov 16, 2022 2.650 2.820 2.650 2.750 319,331 +0.06(+2.23%)
Nov 15, 2022 2.840 3.010 2.660 2.690 773,350 -0.16(-5.61%)
Nov 14, 2022 2.690 2.920 2.690 2.850 459,054 +0.11(+4.01%)
Nov 11, 2022 2.630 2.910 2.630 2.740 305,453 +0.09(+3.20%)
Nov 10, 2022 3.100 3.120 2.480 2.655 732,938 -0.17(-5.85%)
Nov 09, 2022 3.140 3.150 2.800 2.820 647,786 -0.38(-11.88%)
Nov 08, 2022 3.340 3.460 3.060 3.200 1,100,283 -0.08(-2.44%)
Nov 07, 2022 3.190 3.440 3.050 3.280 231,955 +0.07(+2.18%)
Nov 04, 2022 3.450 3.450 3.110 3.210 286,702 -0.17(-5.03%)
Nov 03, 2022 3.300 3.470 3.260 3.380 71,994 -0.02(-0.59%)
Nov 02, 2022 3.320 3.590 3.290 3.400 152,750 +0.06(+1.80%)
Nov 01, 2022 3.360 3.420 3.290 3.340 107,072 +0.03(+0.91%)
Oct 31, 2022 3.400 3.495 3.310 3.310 183,491 -0.15(-4.34%)
Oct 28, 2022 3.430 3.480 3.300 3.460 144,700 +0.07(+2.06%)
Oct 27, 2022 3.330 3.440 3.250 3.390 119,796 +0.04(+1.19%)
Oct 26, 2022 3.440 3.500 3.269 3.350 229,194 -0.18(-5.10%)
Oct 25, 2022 3.080 3.530 3.080 3.530 444,400 +0.41(+13.14%)
Oct 24, 2022 3.110 3.160 2.970 3.120 226,016 +0.02(+0.65%)
Oct 21, 2022 3.140 3.200 3.020 3.100 176,702 -0.02(-0.64%)
Oct 20, 2022 3.240 3.255 3.100 3.120 237,066 -0.05(-1.58%)
Oct 19, 2022 3.240 3.420 3.130 3.170 432,007 -0.09(-2.76%)
Oct 18, 2022 3.400 3.500 3.260 3.260 266,868 -0.06(-1.81%)
Oct 17, 2022 3.360 3.590 3.280 3.320 536,896 -0.09(-2.64%)
Oct 14, 2022 3.410 3.460 3.210 3.410 178,776 -0.01(-0.29%)
Oct 13, 2022 3.300 3.510 3.210 3.420 126,459 +0.09(+2.70%)
Oct 12, 2022 3.520 3.560 3.295 3.330 320,991 -0.31(-8.52%)
Oct 11, 2022 3.450 3.650 3.310 3.640 521,978 +0.27(+8.01%)
Oct 10, 2022 3.950 3.950 3.360 3.370 452,883 -0.55(-14.03%)
Oct 07, 2022 3.860 3.970 3.530 3.920 630,659 -0.04(-1.01%)
Oct 06, 2022 3.760 4.000 3.750 3.960 177,182 +0.15(+3.94%)
Oct 05, 2022 3.560 3.820 3.485 3.810 173,005 +0.11(+2.97%)
Oct 04, 2022 3.550 3.730 3.390 3.700 584,557 +0.21(+6.02%)
Oct 03, 2022 3.310 3.600 3.200 3.490 505,069 +0.34(+10.79%)
Sep 30, 2022 3.200 3.300 3.150 3.150 215,046 -0.07(-2.17%)
Sep 29, 2022 3.430 3.430 3.115 3.220 309,511 -0.25(-7.20%)
Sep 28, 2022 3.350 3.580 3.310 3.470 443,994 +0.15(+4.52%)
Sep 27, 2022 3.350 3.510 3.250 3.320 363,073 -0.03(-0.90%)
Sep 26, 2022 3.440 3.580 3.335 3.350 280,652 -0.15(-4.29%)
Sep 23, 2022 3.800 3.810 3.295 3.500 410,533 -0.35(-9.09%)
Sep 22, 2022 3.810 3.880 3.530 3.850 779,882 -0.08(-2.04%)
Sep 21, 2022 3.740 3.955 3.720 3.930 456,090 +0.13(+3.42%)
Sep 20, 2022 3.600 3.810 3.600 3.800 422,663 +0.16(+4.40%)
Sep 19, 2022 3.530 3.870 3.350 3.640 661,881 +0.13(+3.70%)
Sep 16, 2022 3.880 3.940 3.500 3.510 1,034,134 -0.48(-12.03%)
Sep 15, 2022 5.090 5.200 3.850 3.990 2,107,454 -1.40(-25.97%)
Sep 14, 2022 5.210 5.430 5.080 5.390 275,833 +0.22(+4.26%)
Sep 13, 2022 5.160 5.240 5.040 5.170 199,483 -0.23(-4.26%)
Sep 12, 2022 5.480 5.600 5.230 5.400 222,977 +0.05(+0.93%)
Sep 09, 2022 5.480 5.540 5.320 5.350 211,752 -0.09(-1.65%)
Sep 08, 2022 5.380 5.560 5.100 5.440 436,933 -0.03(-0.55%)
Sep 07, 2022 4.640 5.520 4.560 5.470 693,383 +0.78(+16.63%)
Sep 06, 2022 4.470 4.800 4.430 4.690 486,220 +0.18(+3.99%)
Sep 02, 2022 4.400 4.730 4.200 4.510 691,655 +0.15(+3.44%)
Sep 01, 2022 3.950 4.370 3.800 4.360 473,467 +0.33(+8.19%)
Aug 31, 2022 3.700 4.120 3.700 4.030 344,467 +0.30(+8.04%)
Aug 30, 2022 3.750 3.870 3.660 3.730 324,936 -0.03(-0.80%)
Aug 29, 2022 3.750 3.945 3.710 3.760 474,626 -0.06(-1.57%)
Aug 26, 2022 3.960 4.038 3.790 3.820 532,876 -0.11(-2.80%)
Aug 25, 2022 4.400 4.410 3.870 3.930 875,941 -0.39(-8.92%)
Aug 24, 2022 4.800 4.915 4.310 4.315 801,768 -0.47(-9.92%)
Aug 23, 2022 5.170 5.370 4.780 4.790 865,005 -0.34(-6.63%)
Aug 22, 2022 5.690 5.870 5.090 5.130 927,960 -0.74(-12.61%)
Aug 19, 2022 5.960 6.150 5.800 5.870 420,946 -0.14(-2.33%)
Aug 18, 2022 6.510 6.680 5.960 6.010 705,051 -0.62(-9.35%)
Aug 17, 2022 6.540 7.200 6.370 6.630 971,625 +0.09(+1.38%)
Aug 16, 2022 6.680 6.875 6.482 6.540 523,144 -0.20(-2.97%)
Aug 15, 2022 6.920 6.957 6.660 6.740 563,664 -0.39(-5.47%)
Aug 12, 2022 7.240 7.460 7.040 7.130 646,221 -0.07(-0.97%)
Aug 11, 2022 7.390 7.750 6.960 7.200 786,510 -0.26(-3.49%)
Aug 10, 2022 6.500 7.550 6.480 7.460 1,554,239 +1.26(+20.32%)
Aug 09, 2022 6.610 6.620 6.105 6.200 637,134 -0.55(-8.15%)
Aug 08, 2022 6.960 7.190 6.650 6.750 861,162 -0.08(-1.17%)
Aug 05, 2022 5.700 6.890 5.460 6.830 999,206 +1.10(+19.20%)
Aug 04, 2022 5.410 5.830 5.030 5.730 620,094 +0.35(+6.51%)
Aug 03, 2022 4.880 5.460 4.770 5.380 580,970 +0.62(+13.03%)
Aug 02, 2022 4.500 4.770 4.500 4.760 403,567 +0.26(+5.78%)
Aug 01, 2022 4.820 4.850 4.495 4.500 695,791 -0.48(-9.64%)
Jul 29, 2022 4.590 5.269 4.500 4.980 1,262,871 +0.51(+11.41%)
Jul 28, 2022 4.110 4.500 4.030 4.470 926,167 +0.38(+9.29%)
Jul 27, 2022 3.840 4.125 3.810 4.090 434,055 +0.19(+4.87%)
Jul 26, 2022 3.780 3.930 3.660 3.900 294,165 +0.12(+3.17%)
Jul 25, 2022 3.890 3.990 3.720 3.780 313,503 -0.15(-3.82%)
Jul 22, 2022 3.880 3.930 3.720 3.930 691,840 +0.03(+0.77%)
Jul 21, 2022 4.080 4.101 3.900 3.900 342,137 -0.17(-4.18%)
Jul 20, 2022 3.930 4.245 3.870 4.070 829,395 +0.16(+4.09%)
Jul 19, 2022 3.930 4.042 3.630 3.910 1,088,879 +0.07(+1.82%)
Jul 18, 2022 4.050 4.320 3.795 3.840 1,156,544 -0.21(-5.19%)
Jul 15, 2022 4.080 4.305 3.960 4.050 883,680 -0.05(-1.22%)
Jul 14, 2022 4.410 4.420 4.070 4.100 667,336 -0.38(-8.48%)
Jul 13, 2022 4.050 4.505 3.990 4.480 881,702 +0.30(+7.18%)
Jul 12, 2022 4.050 4.320 3.860 4.180 717,896 +0.21(+5.29%)
Jul 11, 2022 4.080 4.215 3.805 3.970 1,411,547 -0.11(-2.70%)
Jul 08, 2022 3.900 4.135 3.790 4.080 1,392,438 +0.13(+3.29%)
Jul 07, 2022 3.610 3.980 3.260 3.950 2,420,455 +0.37(+10.34%)
Jul 06, 2022 3.110 3.720 3.080 3.580 3,345,379 +0.49(+15.86%)
Jul 05, 2022 4.050 4.420 3.060 3.090 5,220,955 -1.55(-33.41%)
Jul 01, 2022 2.800 4.830 2.770 4.640 13,362,679 +1.89(+68.73%)
Jun 30, 2022 2.580 2.790 2.560 2.750 510,452 +0.09(+3.38%)
Jun 29, 2022 3.020 3.020 2.655 2.660 811,504 -0.30(-10.14%)
Jun 28, 2022 3.190 3.190 2.800 2.960 1,386,381 -0.22(-6.92%)
Jun 27, 2022 2.620 3.210 2.480 3.180 1,825,142 +0.57(+21.84%)
Jun 24, 2022 2.700 2.850 2.610 2.610 6,817,269 -0.04(-1.32%)
Jun 23, 2022 2.900 3.050 2.570 2.645 1,881,105 -0.31(-10.34%)
Jun 22, 2022 2.150 2.985 2.150 2.950 2,994,879 +0.76(+34.70%)
Jun 21, 2022 2.020 2.265 2.020 2.190 1,409,096 +0.19(+9.50%)
Jun 17, 2022 1.920 2.070 1.910 2.000 1,922,727 +0.08(+4.17%)
Jun 16, 2022 2.000 2.030 1.855 1.920 1,395,103 -0.13(-6.34%)
Jun 15, 2022 2.000 2.070 1.939 2.050 1,237,961 +0.10(+5.13%)
Jun 14, 2022 2.020 2.035 1.920 1.950 896,849 -0.07(-3.47%)
Jun 13, 2022 2.000 2.060 1.940 2.020 1,332,532 -0.07(-3.35%)
Jun 10, 2022 2.070 2.160 2.030 2.090 1,077,807 -0.05(-2.34%)
Jun 09, 2022 2.210 2.210 2.050 2.140 1,104,989 -0.04(-1.83%)
Jun 08, 2022 2.300 2.310 2.150 2.180 952,549 -0.24(-9.92%)
Jun 07, 2022 2.190 2.530 2.180 2.420 1,418,685 +0.23(+10.50%)
Jun 06, 2022 2.520 2.590 2.180 2.190 1,377,524 -0.31(-12.40%)
Jun 03, 2022 2.310 2.560 2.310 2.500 1,308,000 +0.16(+6.84%)
Jun 02, 2022 2.440 2.498 2.320 2.340 769,115 -0.08(-3.31%)
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.