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

Omeros Corp (NQ: OMER )

3.510 -0.050 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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.