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

Omeros Corp (NQ: OMER )

3.210 -0.130 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 3.200 3.300 3.150 3.150 215,046 -0.07(-2.17%)
Sep 29, 2022 3.430 3.430 3.115 3.220 309,511 -0.25(-7.20%)
Sep 28, 2022 3.350 3.580 3.310 3.470 443,994 +0.15(+4.52%)
Sep 27, 2022 3.350 3.510 3.250 3.320 363,073 -0.03(-0.90%)
Sep 26, 2022 3.440 3.580 3.335 3.350 280,652 -0.15(-4.29%)
Sep 23, 2022 3.800 3.810 3.295 3.500 410,533 -0.35(-9.09%)
Sep 22, 2022 3.810 3.880 3.530 3.850 779,882 -0.08(-2.04%)
Sep 21, 2022 3.740 3.955 3.720 3.930 456,090 +0.13(+3.42%)
Sep 20, 2022 3.600 3.810 3.600 3.800 422,663 +0.16(+4.40%)
Sep 19, 2022 3.530 3.870 3.350 3.640 661,881 +0.13(+3.70%)
Sep 16, 2022 3.880 3.940 3.500 3.510 1,034,134 -0.48(-12.03%)
Sep 15, 2022 5.090 5.200 3.850 3.990 2,107,454 -1.40(-25.97%)
Sep 14, 2022 5.210 5.430 5.080 5.390 275,833 +0.22(+4.26%)
Sep 13, 2022 5.160 5.240 5.040 5.170 199,483 -0.23(-4.26%)
Sep 12, 2022 5.480 5.600 5.230 5.400 222,977 +0.05(+0.93%)
Sep 09, 2022 5.480 5.540 5.320 5.350 211,752 -0.09(-1.65%)
Sep 08, 2022 5.380 5.560 5.100 5.440 436,933 -0.03(-0.55%)
Sep 07, 2022 4.640 5.520 4.560 5.470 693,383 +0.78(+16.63%)
Sep 06, 2022 4.470 4.800 4.430 4.690 486,220 +0.18(+3.99%)
Sep 02, 2022 4.400 4.730 4.200 4.510 691,655 +0.15(+3.44%)
Sep 01, 2022 3.950 4.370 3.800 4.360 473,467 +0.33(+8.19%)
Aug 31, 2022 3.700 4.120 3.700 4.030 344,467 +0.30(+8.04%)
Aug 30, 2022 3.750 3.870 3.660 3.730 324,936 -0.03(-0.80%)
Aug 29, 2022 3.750 3.945 3.710 3.760 474,626 -0.06(-1.57%)
Aug 26, 2022 3.960 4.038 3.790 3.820 532,876 -0.11(-2.80%)
Aug 25, 2022 4.400 4.410 3.870 3.930 875,941 -0.39(-8.92%)
Aug 24, 2022 4.800 4.915 4.310 4.315 801,768 -0.47(-9.92%)
Aug 23, 2022 5.170 5.370 4.780 4.790 865,005 -0.34(-6.63%)
Aug 22, 2022 5.690 5.870 5.090 5.130 927,960 -0.74(-12.61%)
Aug 19, 2022 5.960 6.150 5.800 5.870 420,946 -0.14(-2.33%)
Aug 18, 2022 6.510 6.680 5.960 6.010 705,051 -0.62(-9.35%)
Aug 17, 2022 6.540 7.200 6.370 6.630 971,625 +0.09(+1.38%)
Aug 16, 2022 6.680 6.875 6.482 6.540 523,144 -0.20(-2.97%)
Aug 15, 2022 6.920 6.957 6.660 6.740 563,664 -0.39(-5.47%)
Aug 12, 2022 7.240 7.460 7.040 7.130 646,221 -0.07(-0.97%)
Aug 11, 2022 7.390 7.750 6.960 7.200 786,510 -0.26(-3.49%)
Aug 10, 2022 6.500 7.550 6.480 7.460 1,554,239 +1.26(+20.32%)
Aug 09, 2022 6.610 6.620 6.105 6.200 637,134 -0.55(-8.15%)
Aug 08, 2022 6.960 7.190 6.650 6.750 861,162 -0.08(-1.17%)
Aug 05, 2022 5.700 6.890 5.460 6.830 999,206 +1.10(+19.20%)
Aug 04, 2022 5.410 5.830 5.030 5.730 620,094 +0.35(+6.51%)
Aug 03, 2022 4.880 5.460 4.770 5.380 580,970 +0.62(+13.03%)
Aug 02, 2022 4.500 4.770 4.500 4.760 403,567 +0.26(+5.78%)
Aug 01, 2022 4.820 4.850 4.495 4.500 695,791 -0.48(-9.64%)
Jul 29, 2022 4.590 5.269 4.500 4.980 1,262,871 +0.51(+11.41%)
Jul 28, 2022 4.110 4.500 4.030 4.470 926,167 +0.38(+9.29%)
Jul 27, 2022 3.840 4.125 3.810 4.090 434,055 +0.19(+4.87%)
Jul 26, 2022 3.780 3.930 3.660 3.900 294,165 +0.12(+3.17%)
Jul 25, 2022 3.890 3.990 3.720 3.780 313,503 -0.15(-3.82%)
Jul 22, 2022 3.880 3.930 3.720 3.930 691,840 +0.03(+0.77%)
Jul 21, 2022 4.080 4.101 3.900 3.900 342,137 -0.17(-4.18%)
Jul 20, 2022 3.930 4.245 3.870 4.070 829,395 +0.16(+4.09%)
Jul 19, 2022 3.930 4.042 3.630 3.910 1,088,879 +0.07(+1.82%)
Jul 18, 2022 4.050 4.320 3.795 3.840 1,156,544 -0.21(-5.19%)
Jul 15, 2022 4.080 4.305 3.960 4.050 883,680 -0.05(-1.22%)
Jul 14, 2022 4.410 4.420 4.070 4.100 667,336 -0.38(-8.48%)
Jul 13, 2022 4.050 4.505 3.990 4.480 881,702 +0.30(+7.18%)
Jul 12, 2022 4.050 4.320 3.860 4.180 717,896 +0.21(+5.29%)
Jul 11, 2022 4.080 4.215 3.805 3.970 1,411,547 -0.11(-2.70%)
Jul 08, 2022 3.900 4.135 3.790 4.080 1,392,438 +0.13(+3.29%)
Jul 07, 2022 3.610 3.980 3.260 3.950 2,420,455 +0.37(+10.34%)
Jul 06, 2022 3.110 3.720 3.080 3.580 3,345,379 +0.49(+15.86%)
Jul 05, 2022 4.050 4.420 3.060 3.090 5,220,955 -1.55(-33.41%)
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.