Omeros Corp (NQ: OMER )

2.955 +0.025 (+0.85%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 2.970 3.085 2.890 2.930 995,393 -0.19(-6.09%)
May 17, 2022 3.150 3.320 3.050 3.120 698,138 +0.02(+0.65%)
May 16, 2022 3.210 3.320 3.080 3.100 724,302 -0.10(-3.13%)
May 13, 2022 3.070 3.345 3.055 3.200 1,609,226 +0.25(+8.47%)
May 12, 2022 2.520 3.105 2.500 2.950 1,600,782 +0.34(+13.03%)
May 11, 2022 2.950 3.360 2.600 2.610 1,187,678 -0.11(-4.04%)
May 10, 2022 2.830 3.090 2.690 2.720 1,127,285 -0.04(-1.45%)
May 09, 2022 2.940 3.030 2.715 2.760 1,075,878 -0.19(-6.44%)
May 06, 2022 3.040 3.080 2.880 2.950 768,573 -0.14(-4.53%)
May 05, 2022 3.430 3.460 3.040 3.090 663,701 -0.41(-11.71%)
May 04, 2022 3.360 3.570 3.185 3.500 980,000 +0.20(+6.06%)
May 03, 2022 3.340 3.460 3.110 3.300 1,402,152 -0.07(-2.08%)
May 02, 2022 3.500 3.670 3.200 3.370 947,861 -0.10(-2.88%)
Apr 29, 2022 3.790 3.850 3.450 3.470 760,908 -0.31(-8.20%)
Apr 28, 2022 3.930 3.950 3.620 3.780 515,441 -0.11(-2.83%)
Apr 27, 2022 3.990 4.090 3.880 3.890 419,922 -0.11(-2.75%)
Apr 26, 2022 4.270 4.330 3.880 4.000 564,131 -0.33(-7.62%)
Apr 25, 2022 4.030 4.350 4.000 4.330 410,629 +0.22(+5.35%)
Apr 22, 2022 4.070 4.290 4.020 4.110 596,751 +0.00(+0.00%)
Apr 21, 2022 4.330 3.900 4.110 1,340,694 -0.20(-4.64%)
Apr 20, 2022 4.710 4.710 4.290 4.310 1,119,485 -0.39(-8.30%)
Apr 19, 2022 4.690 4.780 4.510 4.700 479,251 +0.01(+0.21%)
Apr 18, 2022 5.410 5.415 4.645 4.690 832,007 -0.45(-8.75%)
Apr 14, 2022 5.580 5.580 5.070 5.140 490,446 -0.39(-7.05%)
Apr 13, 2022 5.270 5.545 5.180 5.530 278,930 +0.23(+4.34%)
Apr 12, 2022 5.490 5.660 5.255 5.300 396,686 -0.11(-2.03%)
Apr 11, 2022 5.730 5.730 5.310 5.410 580,483 -0.33(-5.75%)
Apr 08, 2022 5.890 6.030 5.600 5.740 743,597 -0.18(-3.04%)
Apr 07, 2022 6.030 6.110 5.790 5.920 537,841 -0.12(-1.99%)
Apr 06, 2022 6.020 6.180 5.900 6.040 482,109 -0.05(-0.82%)
Apr 05, 2022 6.140 6.410 6.040 6.090 432,018 -0.19(-3.03%)
Apr 04, 2022 6.030 6.350 5.980 6.280 729,600 +0.24(+3.97%)
Apr 01, 2022 6.090 6.250 5.940 6.040 421,850 +0.03(+0.50%)
Mar 31, 2022 6.060 6.130 5.895 6.010 371,796 -0.05(-0.83%)
Mar 30, 2022 6.350 6.410 5.980 6.060 351,969 -0.29(-4.57%)
Mar 29, 2022 6.090 6.430 6.090 6.350 514,446 +0.33(+5.48%)
Mar 28, 2022 6.180 6.271 5.770 6.020 419,541 -0.18(-2.90%)
Mar 25, 2022 6.120 6.250 6.010 6.200 354,274 +0.04(+0.65%)
Mar 24, 2022 6.000 6.180 5.890 6.160 262,348 +0.16(+2.67%)
Mar 23, 2022 6.150 6.280 5.980 6.000 500,766 -0.21(-3.38%)
Mar 22, 2022 6.190 6.320 6.050 6.210 392,337 +0.14(+2.31%)
Mar 21, 2022 6.540 6.560 6.040 6.070 439,566 -0.48(-7.33%)
Mar 18, 2022 6.370 6.790 6.220 6.550 825,491 +0.17(+2.66%)
Mar 17, 2022 6.060 6.410 5.940 6.380 480,110 +0.30(+4.93%)
Mar 16, 2022 5.900 6.090 5.680 6.080 473,050 +0.27(+4.65%)
Mar 15, 2022 5.600 5.850 5.470 5.810 574,275 +0.22(+3.94%)
Mar 14, 2022 6.190 6.190 5.520 5.590 841,666 -0.51(-8.36%)
Mar 11, 2022 6.530 6.530 6.070 6.100 469,865 -0.37(-5.72%)
Mar 10, 2022 6.850 7.120 6.460 6.470 470,208 -0.50(-7.17%)
Mar 09, 2022 6.300 7.000 6.260 6.970 819,469 +0.85(+13.89%)
Mar 08, 2022 6.260 6.540 5.950 6.120 868,704 -0.12(-1.92%)
Mar 07, 2022 6.390 6.560 6.210 6.240 457,694 -0.15(-2.35%)
Mar 04, 2022 6.310 6.720 6.280 6.390 534,769 -0.07(-1.08%)
Mar 03, 2022 6.890 6.890 6.385 6.460 453,939 -0.37(-5.42%)
Mar 02, 2022 6.630 7.087 6.000 6.830 845,385 -0.27(-3.80%)
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.