Skip to main content

Omeros Corp (NQ: OMER )

3.450 +0.030 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.670 5.710 5.400 5.460 37,631 -0.33(-5.70%)
Jan 30, 2012 5.840 5.890 5.580 5.790 18,559 -0.03(-0.52%)
Jan 27, 2012 5.560 5.920 5.560 5.820 41,343 +0.12(+2.11%)
Jan 26, 2012 5.700 5.700 5.520 5.700 33,379 +0.03(+0.53%)
Jan 25, 2012 5.730 5.800 5.640 5.670 17,768 +0.11(+1.98%)
Jan 24, 2012 5.220 5.640 5.180 5.560 37,702 +0.35(+6.72%)
Jan 23, 2012 5.590 5.590 5.060 5.210 56,585 -0.38(-6.80%)
Jan 20, 2012 5.520 5.670 5.460 5.590 15,799 -0.13(-2.27%)
Jan 19, 2012 5.700 5.750 5.531 5.720 19,427 -0.07(-1.21%)
Jan 18, 2012 5.740 5.800 5.621 5.790 26,992 +0.10(+1.76%)
Jan 17, 2012 5.500 6.222 5.500 5.690 87,676 +0.16(+2.89%)
Jan 13, 2012 5.660 5.660 5.350 5.530 50,118 -0.08(-1.43%)
Jan 12, 2012 5.500 5.710 5.500 5.610 25,050 +0.16(+2.94%)
Jan 11, 2012 5.610 5.610 5.290 5.450 53,988 -0.04(-0.73%)
Jan 10, 2012 4.690 6.000 4.540 5.490 248,817 +1.02(+22.82%)
Jan 09, 2012 4.110 4.630 4.000 4.470 64,516 +0.37(+9.02%)
Jan 06, 2012 4.050 4.130 4.011 4.100 22,205 +0.08(+1.99%)
Jan 05, 2012 3.970 4.040 3.960 4.020 22,661 +0.03(+0.75%)
Jan 04, 2012 3.993 4.040 3.970 3.990 35,100 +0.04(+1.01%)
Dec 30, 2011 3.980 4.030 3.950 3.950 23,357 -0.07(-1.74%)
Dec 29, 2011 4.000 4.050 3.980 4.020 36,400 -0.03(-0.74%)
Dec 28, 2011 4.000 4.050 3.980 4.050 35,119 +0.01(+0.25%)
Dec 27, 2011 3.950 4.050 3.950 4.040 27,594 +0.00(+0.00%)
Dec 23, 2011 3.960 4.100 3.940 4.040 24,413 +0.29(+7.73%)
Dec 21, 2011 3.960 3.960 3.660 3.750 37,859 -0.27(-6.72%)
Dec 20, 2011 3.990 4.020 3.910 4.020 14,982 +0.03(+0.75%)
Dec 19, 2011 4.050 4.050 3.941 3.990 4,400 -0.01(-0.25%)
Dec 16, 2011 4.000 4.060 3.990 4.000 18,740 +0.02(+0.50%)
Dec 15, 2011 4.100 4.100 3.900 3.980 36,164 -0.12(-2.93%)
Dec 14, 2011 4.000 4.100 3.990 4.100 7,135 +0.09(+2.24%)
Dec 13, 2011 4.010 4.090 4.000 4.010 14,662 -0.04(-0.99%)
Dec 12, 2011 4.000 4.070 3.980 4.050 2,985 +0.01(+0.25%)
Dec 09, 2011 3.970 4.060 3.970 4.040 26,400 +0.04(+1.00%)
Dec 08, 2011 4.020 4.030 3.965 4.000 8,321 -0.02(-0.50%)
Dec 07, 2011 4.040 4.040 3.950 4.020 10,875 +0.00(+0.00%)
Dec 06, 2011 4.010 4.050 3.770 4.020 111,985 +0.03(+0.75%)
Dec 05, 2011 4.000 4.150 3.950 3.990 190,167 +0.06(+1.53%)
Dec 02, 2011 3.950 4.000 3.837 3.930 11,846 +0.00(+0.00%)
Dec 01, 2011 3.810 4.000 3.810 3.930 40,307 +0.10(+2.61%)
Nov 30, 2011 3.360 4.000 3.360 3.830 68,372 +0.54(+16.41%)
Nov 29, 2011 3.410 3.410 3.240 3.290 19,542 -0.11(-3.24%)
Nov 28, 2011 3.340 3.440 3.220 3.400 12,905 +0.14(+4.29%)
Nov 25, 2011 3.310 3.310 3.250 3.260 799 -0.08(-2.40%)
Nov 23, 2011 3.300 3.440 3.211 3.340 8,470 +0.07(+2.14%)
Nov 22, 2011 3.350 3.390 3.250 3.270 44,462 -0.13(-3.82%)
Nov 21, 2011 3.560 3.560 3.370 3.400 16,757 -0.17(-4.76%)
Nov 18, 2011 3.480 3.620 3.480 3.570 2,645 +0.00(+0.00%)
Nov 17, 2011 3.600 3.620 3.520 3.570 13,942 -0.02(-0.56%)
Nov 16, 2011 3.810 3.810 3.590 3.590 34,621 -0.27(-6.99%)
Nov 15, 2011 3.870 3.940 3.770 3.860 20,500 -0.02(-0.52%)
Nov 14, 2011 3.960 3.960 3.860 3.880 38,683 -0.05(-1.27%)
Nov 11, 2011 3.910 3.930 3.900 3.930 26,650 +0.03(+0.77%)
Nov 10, 2011 3.900 3.979 3.870 3.900 19,917 -0.00(-0.13%)
Nov 09, 2011 3.900 3.970 3.790 3.905 50,183 -0.07(-1.64%)
Nov 08, 2011 3.970 3.990 3.900 3.970 12,842 -0.02(-0.50%)
Nov 07, 2011 3.910 4.000 3.900 3.990 19,240 +0.04(+1.01%)
Nov 04, 2011 3.900 3.950 3.900 3.950 4,919 +0.04(+1.02%)
Nov 03, 2011 3.910 3.930 3.900 3.910 35,124 -0.01(-0.26%)
Nov 02, 2011 3.980 4.000 3.890 3.920 22,702 -0.03(-0.76%)
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.