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

Omeros Corp (NQ: OMER )

3.530 -0.110 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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 5.520 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%)
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.