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

Omeros Corp (NQ: OMER )

3.150 +0.090 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 3.260 3.481 3.200 3.240 483,939 -0.04(-1.22%)
Jan 30, 2024 3.320 3.350 3.140 3.280 630,381 -0.07(-2.09%)
Jan 29, 2024 3.330 3.410 3.205 3.350 489,243 +0.06(+1.82%)
Jan 26, 2024 3.360 3.440 3.212 3.290 374,833 -0.06(-1.79%)
Jan 25, 2024 3.510 3.570 3.290 3.350 661,828 -0.10(-3.04%)
Jan 24, 2024 3.460 3.790 3.440 3.455 725,710 +0.04(+1.32%)
Jan 23, 2024 3.620 3.620 3.015 3.410 1,002,975 -0.18(-5.01%)
Jan 22, 2024 3.910 3.995 3.555 3.590 819,934 -0.30(-7.71%)
Jan 19, 2024 3.890 3.930 3.730 3.890 745,516 +0.02(+0.52%)
Jan 18, 2024 3.870 4.075 3.670 3.870 992,893 -0.01(-0.26%)
Jan 17, 2024 3.390 3.900 3.330 3.880 983,636 +0.40(+11.49%)
Jan 16, 2024 3.450 3.642 3.370 3.480 414,523 -0.05(-1.42%)
Jan 12, 2024 3.740 3.970 3.459 3.530 594,782 -0.16(-4.34%)
Jan 11, 2024 3.710 3.845 3.530 3.690 548,550 -0.05(-1.34%)
Jan 10, 2024 3.940 3.980 3.685 3.740 849,007 -0.21(-5.32%)
Jan 09, 2024 3.550 4.025 3.470 3.950 973,671 +0.38(+10.64%)
Jan 08, 2024 3.050 3.570 3.020 3.570 652,272 +0.51(+16.67%)
Jan 05, 2024 2.960 3.110 2.910 3.060 399,212 +0.03(+0.99%)
Jan 04, 2024 2.950 3.040 2.760 3.030 534,252 +0.15(+5.21%)
Jan 03, 2024 3.290 3.290 2.850 2.880 1,062,186 -0.41(-12.46%)
Jan 02, 2024 3.220 3.520 3.130 3.290 938,767 +0.02(+0.61%)
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%)
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.