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

Omeros Corp (NQ: OMER )

3.460 -0.100 (-2.81%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 10, 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 (%)
Dec 29, 2023 3.490 3.570 3.125 3.270 953,674 -0.25(-7.10%)
Dec 28, 2023 3.330 3.595 3.330 3.520 629,016 +0.26(+7.98%)
Dec 27, 2023 3.690 3.760 3.231 3.260 1,284,247 -0.33(-9.19%)
Dec 26, 2023 3.640 3.810 3.580 3.590 1,155,248 -0.04(-1.10%)
Dec 22, 2023 3.160 3.650 3.160 3.630 901,766 +0.45(+14.15%)
Dec 21, 2023 3.010 3.210 3.010 3.180 494,328 +0.19(+6.35%)
Dec 20, 2023 2.950 3.240 2.865 2.990 729,260 +0.01(+0.34%)
Dec 19, 2023 2.890 3.000 2.821 2.980 605,755 +0.10(+3.47%)
Dec 18, 2023 2.870 3.020 2.730 2.880 581,147 +0.04(+1.41%)
Dec 15, 2023 2.870 2.940 2.775 2.840 761,388 -0.03(-1.05%)
Dec 14, 2023 2.940 3.020 2.779 2.870 663,021 +0.02(+0.70%)
Dec 13, 2023 2.600 2.860 2.566 2.850 556,874 +0.26(+10.04%)
Dec 12, 2023 2.490 2.680 2.405 2.590 873,885 +0.07(+2.78%)
Dec 11, 2023 2.550 2.610 2.370 2.520 593,722 -0.05(-1.95%)
Dec 08, 2023 2.560 2.640 2.500 2.570 353,370 -0.02(-0.58%)
Dec 07, 2023 2.950 2.980 2.510 2.585 1,140,807 -0.37(-12.37%)
Dec 06, 2023 2.570 2.958 2.550 2.950 1,203,059 +0.40(+15.69%)
Dec 05, 2023 2.560 2.619 2.275 2.550 911,783 +0.01(+0.39%)
Dec 04, 2023 2.220 2.549 2.220 2.540 1,146,091 +0.31(+13.90%)
Dec 01, 2023 2.160 2.230 1.965 2.230 1,348,754 +0.04(+1.83%)
Nov 30, 2023 2.170 2.395 2.140 2.190 1,220,795 +0.05(+2.34%)
Nov 29, 2023 2.060 2.220 2.020 2.140 697,805 +0.08(+3.88%)
Nov 28, 2023 1.990 2.160 1.930 2.060 576,556 +0.05(+2.49%)
Nov 27, 2023 1.850 2.090 1.850 2.010 1,166,618 +0.17(+9.24%)
Nov 24, 2023 1.830 1.970 1.811 1.840 320,776 +0.04(+2.22%)
Nov 22, 2023 1.720 1.810 1.660 1.800 518,654 +0.12(+7.14%)
Nov 21, 2023 1.760 1.780 1.600 1.680 674,561 -0.07(-4.00%)
Nov 20, 2023 1.650 1.820 1.635 1.750 876,543 +0.11(+6.71%)
Nov 17, 2023 1.540 1.690 1.490 1.640 669,578 +0.13(+8.61%)
Nov 16, 2023 1.480 1.550 1.375 1.510 385,766 +0.00(+0.00%)
Nov 15, 2023 1.470 1.700 1.470 1.510 899,904 +0.02(+1.34%)
Nov 14, 2023 1.440 1.510 1.410 1.490 480,846 +0.09(+6.43%)
Nov 13, 2023 1.230 1.400 1.165 1.400 498,886 +0.15(+12.00%)
Nov 10, 2023 1.200 1.315 1.130 1.250 426,167 -0.01(-0.79%)
Nov 09, 2023 1.360 1.360 1.240 1.260 267,380 -0.04(-3.08%)
Nov 08, 2023 1.420 1.420 1.271 1.300 521,583 -0.12(-8.45%)
Nov 07, 2023 1.340 1.495 1.300 1.420 696,015 +0.06(+4.41%)
Nov 06, 2023 1.400 1.410 1.290 1.360 1,025,961 +0.08(+6.25%)
Nov 03, 2023 1.250 1.369 1.235 1.280 754,847 +0.06(+4.92%)
Nov 02, 2023 1.150 1.230 1.120 1.220 759,877 +0.09(+7.96%)
Nov 01, 2023 1.190 1.200 1.085 1.130 532,446 -0.06(-5.04%)
Oct 31, 2023 1.120 1.220 1.090 1.190 445,754 +0.05(+4.39%)
Oct 30, 2023 1.100 1.170 1.050 1.140 978,170 +0.06(+5.56%)
Oct 27, 2023 1.100 1.120 1.050 1.080 479,483 -0.00(-0.46%)
Oct 26, 2023 1.160 1.170 1.080 1.085 365,631 -0.04(-3.13%)
Oct 25, 2023 1.270 1.270 1.100 1.120 584,504 -0.12(-9.68%)
Oct 24, 2023 1.120 1.320 1.120 1.240 858,003 +0.12(+10.71%)
Oct 23, 2023 1.200 1.200 1.100 1.120 1,113,622 -0.11(-8.94%)
Oct 20, 2023 1.250 1.270 1.200 1.230 460,456 -0.03(-2.38%)
Oct 19, 2023 1.430 1.430 1.240 1.260 670,813 -0.15(-10.32%)
Oct 18, 2023 1.550 1.590 1.400 1.405 975,567 -0.17(-10.51%)
Oct 17, 2023 1.400 1.620 1.210 1.570 2,553,720 +0.03(+1.95%)
Oct 16, 2023 1.090 1.700 0.9200 1.540 7,497,329 -0.73(-32.16%)
Oct 13, 2023 2.380 2.380 2.230 2.270 647,817 -0.12(-5.22%)
Oct 12, 2023 2.620 2.620 2.390 2.395 447,084 -0.23(-8.76%)
Oct 11, 2023 2.790 2.830 2.475 2.625 719,871 -0.15(-5.58%)
Oct 10, 2023 2.790 3.090 2.750 2.780 773,260 -0.02(-0.71%)
Oct 09, 2023 2.740 2.860 2.630 2.800 464,910 +0.03(+1.08%)
Oct 06, 2023 2.750 2.840 2.652 2.770 590,900 +0.02(+0.73%)
Oct 05, 2023 2.600 2.765 2.570 2.750 570,682 +0.14(+5.36%)
Oct 04, 2023 2.750 2.750 2.600 2.610 539,204 -0.08(-2.97%)
Oct 03, 2023 2.700 2.785 2.660 2.690 452,988 -0.08(-2.89%)
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.