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

Omeros Corp (NQ: OMER )

3.040 -0.050 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2016 8.120 8.220 7.810 8.200 664,715 +0.35(+4.46%)
Oct 28, 2016 8.010 8.040 7.800 7.850 496,057 -0.14(-1.75%)
Oct 27, 2016 8.290 8.440 7.820 7.990 689,499 -0.17(-2.08%)
Oct 26, 2016 8.390 8.490 8.030 8.160 479,644 -0.27(-3.20%)
Oct 25, 2016 8.800 8.950 8.200 8.430 770,119 -0.29(-3.33%)
Oct 24, 2016 8.860 9.600 8.700 8.720 1,690,101 +0.20(+2.35%)
Oct 21, 2016 8.710 8.970 8.170 8.520 2,151,362 +0.51(+6.37%)
Oct 20, 2016 7.650 8.280 7.610 8.010 1,684,484 +0.40(+5.26%)
Oct 19, 2016 7.530 7.750 7.320 7.610 1,146,606 +0.11(+1.47%)
Oct 18, 2016 7.610 7.699 7.200 7.500 769,033 -0.10(-1.32%)
Oct 17, 2016 8.630 8.700 7.450 7.600 3,939,510 +0.26(+3.54%)
Oct 14, 2016 7.800 7.929 7.260 7.340 624,881 -0.44(-5.66%)
Oct 13, 2016 7.930 7.953 7.690 7.780 505,138 -0.02(-0.26%)
Oct 12, 2016 8.550 8.580 7.750 7.800 859,136 -0.81(-9.41%)
Oct 11, 2016 9.100 9.110 8.550 8.610 471,244 -0.54(-5.90%)
Oct 10, 2016 9.220 9.450 9.100 9.150 291,276 +0.06(+0.66%)
Oct 07, 2016 9.680 9.720 9.080 9.090 485,189 -0.62(-6.39%)
Oct 06, 2016 10.03 10.07 9.630 9.710 434,208 -0.36(-3.57%)
Oct 05, 2016 10.50 10.51 10.04 10.07 434,397 -0.39(-3.73%)
Oct 04, 2016 10.90 10.96 10.36 10.46 332,469 -0.43(-3.95%)
Oct 03, 2016 11.07 11.14 10.82 10.89 227,332 -0.27(-2.42%)
Sep 30, 2016 11.25 11.41 11.10 11.16 223,175 -0.06(-0.53%)
Sep 29, 2016 11.57 11.60 11.20 11.22 187,567 -0.30(-2.60%)
Sep 28, 2016 11.50 11.59 11.37 11.52 188,494 +0.00(+0.00%)
Sep 27, 2016 11.37 11.62 11.36 11.52 149,986 +0.12(+1.05%)
Sep 26, 2016 11.56 11.62 11.26 11.40 203,533 -0.24(-2.06%)
Sep 23, 2016 11.75 11.94 11.63 11.64 216,109 -0.26(-2.18%)
Sep 22, 2016 11.55 11.93 11.49 11.90 217,831 +0.39(+3.39%)
Sep 21, 2016 11.46 11.63 11.36 11.51 226,142 +0.10(+0.88%)
Sep 20, 2016 11.39 11.66 11.24 11.41 182,738 +0.07(+0.62%)
Sep 19, 2016 11.25 11.43 11.04 11.34 257,354 +0.06(+0.53%)
Sep 16, 2016 11.10 11.46 11.01 11.28 552,641 +0.21(+1.90%)
Sep 15, 2016 10.87 11.10 10.69 11.07 279,167 +0.20(+1.84%)
Sep 14, 2016 10.92 11.18 10.61 10.87 213,998 -0.05(-0.46%)
Sep 13, 2016 11.16 11.16 10.60 10.92 265,645 -0.33(-2.93%)
Sep 12, 2016 10.95 11.32 10.92 11.25 307,251 +0.31(+2.83%)
Sep 09, 2016 11.36 11.40 10.93 10.94 303,049 -0.45(-3.95%)
Sep 08, 2016 11.26 11.41 11.20 11.39 331,921 +0.16(+1.42%)
Sep 07, 2016 11.05 11.34 11.04 11.23 284,282 +0.04(+0.36%)
Sep 06, 2016 11.14 11.31 10.89 11.19 190,256 +0.09(+0.81%)
Sep 02, 2016 10.77 11.10 11.10 11.10 182,000 +0.34(+3.16%)
Sep 01, 2016 10.73 10.96 10.60 10.76 216,437 +0.02(+0.19%)
Aug 31, 2016 11.08 11.08 10.70 10.74 456,737 -0.33(-2.98%)
Aug 30, 2016 10.88 11.19 10.85 11.07 203,557 +0.15(+1.37%)
Aug 29, 2016 10.89 11.09 10.75 10.92 178,749 +0.14(+1.30%)
Aug 26, 2016 10.77 10.94 10.61 10.78 217,109 +0.04(+0.37%)
Aug 25, 2016 10.73 10.99 10.51 10.74 296,573 +0.00(+0.00%)
Aug 24, 2016 11.23 11.40 10.66 10.74 574,211 -0.52(-4.62%)
Aug 23, 2016 11.27 11.35 11.22 11.26 208,571 +0.04(+0.36%)
Aug 22, 2016 11.38 11.50 11.20 11.22 339,765 -0.12(-1.06%)
Aug 19, 2016 11.55 11.55 11.25 11.34 512,741 -0.20(-1.73%)
Aug 18, 2016 11.25 11.55 11.25 11.54 304,501 +0.26(+2.30%)
Aug 17, 2016 11.28 11.39 11.10 11.28 342,615 -0.03(-0.27%)
Aug 16, 2016 11.55 11.65 11.28 11.31 385,908 -0.20(-1.74%)
Aug 15, 2016 11.58 11.65 11.48 11.51 446,717 +0.00(+0.00%)
Aug 12, 2016 11.36 11.63 11.36 11.51 567,100 +0.14(+1.23%)
Aug 11, 2016 11.28 11.72 11.18 11.37 1,686,832 -1.50(-11.66%)
Aug 10, 2016 12.69 13.63 12.60 12.87 575,152 -0.51(-3.81%)
Aug 09, 2016 12.59 13.71 12.36 13.38 726,333 +0.88(+7.04%)
Aug 08, 2016 12.51 12.58 12.28 12.50 174,322 +0.00(+0.00%)
Aug 05, 2016 12.19 12.67 12.15 12.50 214,997 +0.28(+2.29%)
Aug 04, 2016 12.77 12.86 12.18 12.22 363,898 -0.27(-2.16%)
Aug 03, 2016 11.89 12.56 11.61 12.49 340,230 +0.61(+5.13%)
Aug 02, 2016 11.83 11.96 11.42 11.88 270,171 +0.08(+0.68%)
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.