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 (%)
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%)
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%)
Oct 02, 2023 2.920 2.920 2.760 2.770 475,352 -0.15(-5.14%)
Sep 29, 2023 2.950 2.990 2.735 2.920 405,625 +0.00(+0.00%)
Sep 28, 2023 2.930 2.930 2.670 2.920 378,500 +0.07(+2.46%)
Sep 27, 2023 2.920 3.010 2.765 2.850 503,449 -0.03(-1.04%)
Sep 26, 2023 2.990 3.240 2.865 2.880 738,342 -0.11(-3.68%)
Sep 25, 2023 2.930 2.990 2.910 2.990 267,382 +0.05(+1.70%)
Sep 22, 2023 2.910 2.955 2.810 2.940 669,479 +0.13(+4.63%)
Sep 21, 2023 2.920 3.000 2.775 2.810 620,104 -0.12(-4.10%)
Sep 20, 2023 3.110 3.120 2.920 2.930 487,456 -0.16(-5.18%)
Sep 19, 2023 3.050 3.100 2.978 3.090 242,834 +0.06(+1.98%)
Sep 18, 2023 3.120 3.120 3.005 3.030 350,671 -0.08(-2.57%)
Sep 15, 2023 3.240 3.330 3.090 3.110 1,007,489 -0.08(-2.51%)
Sep 14, 2023 3.210 3.255 3.110 3.190 297,780 +0.01(+0.31%)
Sep 13, 2023 3.320 3.340 3.130 3.180 290,893 -0.14(-4.22%)
Sep 12, 2023 3.420 3.460 3.290 3.320 289,812 -0.12(-3.35%)
Sep 11, 2023 3.400 3.490 3.330 3.435 198,421 +0.06(+1.93%)
Sep 08, 2023 3.390 3.460 3.260 3.370 276,284 -0.02(-0.74%)
Sep 07, 2023 3.450 3.480 3.260 3.395 423,713 -0.06(-1.74%)
Sep 06, 2023 3.450 3.490 3.320 3.455 305,358 +0.02(+0.73%)
Sep 05, 2023 3.490 3.740 3.400 3.430 317,160 -0.11(-3.11%)
Sep 01, 2023 3.570 3.670 3.440 3.540 295,571 +0.08(+2.31%)
Aug 31, 2023 3.650 3.680 3.440 3.460 359,361 -0.19(-5.21%)
Aug 30, 2023 3.750 3.790 3.575 3.650 227,820 -0.09(-2.41%)
Aug 29, 2023 3.600 3.790 3.575 3.740 226,829 +0.13(+3.60%)
Aug 28, 2023 3.820 3.859 3.540 3.610 315,521 -0.20(-5.25%)
Aug 25, 2023 3.520 3.820 3.480 3.810 293,950 +0.29(+8.24%)
Aug 24, 2023 3.800 3.820 3.510 3.520 426,305 -0.30(-7.85%)
Aug 23, 2023 3.740 3.940 3.730 3.820 292,589 +0.11(+2.96%)
Aug 22, 2023 3.660 3.770 3.540 3.710 312,225 +0.07(+1.92%)
Aug 21, 2023 3.550 3.650 3.419 3.640 421,696 +0.11(+3.12%)
Aug 18, 2023 3.450 3.595 3.390 3.530 711,130 +0.03(+0.86%)
Aug 17, 2023 3.570 3.640 3.460 3.500 404,581 -0.04(-0.99%)
Aug 16, 2023 3.720 3.720 3.510 3.535 490,014 -0.19(-5.23%)
Aug 15, 2023 3.990 3.990 3.700 3.730 506,367 -0.26(-6.52%)
Aug 14, 2023 4.280 4.500 3.970 3.990 590,474 -0.31(-7.21%)
Aug 11, 2023 4.170 4.450 4.080 4.300 297,310 +0.10(+2.38%)
Aug 10, 2023 4.300 4.410 4.080 4.200 362,576 -0.13(-3.00%)
Aug 09, 2023 3.980 4.360 3.930 4.330 479,728 +0.08(+1.88%)
Aug 08, 2023 3.960 4.270 3.950 4.250 295,326 +0.26(+6.52%)
Aug 07, 2023 4.270 4.270 3.930 3.990 414,987 -0.28(-6.56%)
Aug 04, 2023 4.200 4.310 4.090 4.270 349,853 +0.07(+1.67%)
Aug 03, 2023 3.960 4.245 3.930 4.200 607,498 +0.25(+6.33%)
Aug 02, 2023 4.100 4.170 3.910 3.950 506,871 -0.22(-5.28%)
Aug 01, 2023 4.360 4.360 4.143 4.170 353,816 -0.18(-4.14%)
Jul 31, 2023 4.390 4.540 4.300 4.350 286,878 -0.01(-0.23%)
Jul 28, 2023 4.380 4.500 4.240 4.360 744,568 +0.01(+0.23%)
Jul 27, 2023 4.500 4.605 4.285 4.350 514,428 -0.06(-1.36%)
Jul 26, 2023 4.930 4.970 4.390 4.410 905,300 -0.52(-10.55%)
Jul 25, 2023 5.120 5.230 4.880 4.930 1,260,897 -0.21(-4.09%)
Jul 24, 2023 5.330 5.350 5.121 5.140 305,173 -0.16(-3.02%)
Jul 21, 2023 5.410 5.470 5.280 5.300 271,841 -0.06(-1.12%)
Jul 20, 2023 5.690 5.713 5.310 5.360 364,591 -0.33(-5.80%)
Jul 19, 2023 5.390 5.840 5.390 5.690 547,854 +0.36(+6.75%)
Jul 18, 2023 5.100 5.350 5.100 5.330 313,935 +0.20(+3.90%)
Jul 17, 2023 5.140 5.250 5.030 5.130 195,325 -0.03(-0.58%)
Jul 14, 2023 5.080 5.230 5.060 5.160 251,738 +0.07(+1.38%)
Jul 13, 2023 5.220 5.410 5.025 5.090 259,224 -0.15(-2.86%)
Jul 12, 2023 5.270 5.329 5.200 5.240 189,491 +0.06(+1.16%)
Jul 11, 2023 5.450 5.510 5.100 5.180 425,545 -0.23(-4.25%)
Jul 10, 2023 5.230 5.550 5.230 5.410 274,045 +0.14(+2.66%)
Jul 07, 2023 4.920 5.280 4.920 5.270 295,186 +0.34(+6.90%)
Jul 06, 2023 5.020 5.105 4.895 4.930 559,754 -0.17(-3.33%)
Jul 05, 2023 5.220 5.280 5.090 5.100 374,761 -0.15(-2.86%)
Jul 03, 2023 5.450 5.480 5.220 5.250 176,665 -0.19(-3.49%)
Jun 30, 2023 5.300 5.510 5.300 5.440 306,856 +0.13(+2.45%)
Jun 29, 2023 5.680 5.730 5.280 5.310 609,861 -0.40(-7.01%)
Jun 28, 2023 5.460 5.819 5.280 5.710 639,504 +0.21(+3.72%)
Jun 27, 2023 5.410 5.530 5.020 5.505 624,824 +0.10(+1.94%)
Jun 26, 2023 5.330 5.570 4.830 5.400 1,564,457 -0.09(-1.64%)
Jun 23, 2023 5.620 5.840 5.320 5.490 8,474,953 -0.22(-3.85%)
Jun 22, 2023 5.800 5.960 5.640 5.710 382,313 -0.12(-2.06%)
Jun 21, 2023 6.300 6.300 5.750 5.830 675,850 -0.46(-7.31%)
Jun 20, 2023 5.950 6.360 5.950 6.290 705,818 +0.32(+5.36%)
Jun 16, 2023 5.940 6.220 5.940 5.970 551,201 +0.00(+0.00%)
Jun 15, 2023 6.070 6.145 5.920 5.970 504,521 +0.97(+19.40%)
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%)
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.