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 29, 2016 10.06 10.77 9.980 10.79 281,439 +0.79(+7.90%)
Jan 28, 2016 10.90 10.90 9.930 10.00 173,587 -0.63(-5.93%)
Jan 27, 2016 10.77 10.98 10.41 10.63 327,006 -0.14(-1.30%)
Jan 26, 2016 10.61 10.93 10.17 10.77 220,057 +0.15(+1.41%)
Jan 25, 2016 10.77 11.21 10.50 10.62 232,237 -0.15(-1.39%)
Jan 22, 2016 10.82 11.17 10.46 10.77 226,406 +0.27(+2.57%)
Jan 21, 2016 10.69 11.05 10.43 10.50 375,638 -0.20(-1.87%)
Jan 20, 2016 9.640 10.96 9.510 10.70 520,518 +0.86(+8.74%)
Jan 19, 2016 10.43 10.49 9.520 9.840 511,235 -0.10(-1.01%)
Jan 15, 2016 9.700 9.940 9.940 9.940 448,000 -0.14(-1.39%)
Jan 14, 2016 10.24 10.46 8.900 10.08 894,494 -0.02(-0.20%)
Jan 13, 2016 11.11 11.59 10.07 10.10 492,818 -1.12(-9.98%)
Jan 12, 2016 11.24 11.55 10.83 11.22 503,087 +0.14(+1.26%)
Jan 11, 2016 11.63 11.63 10.72 11.08 725,730 -0.42(-3.65%)
Jan 08, 2016 11.86 11.86 11.27 11.50 563,489 -0.01(-0.09%)
Jan 07, 2016 12.21 12.45 11.37 11.51 552,948 -1.19(-9.37%)
Jan 06, 2016 13.69 13.69 12.66 12.70 389,339 -1.13(-8.17%)
Jan 05, 2016 14.92 15.05 13.73 13.83 340,573 -0.96(-6.49%)
Jan 04, 2016 15.37 15.56 14.21 14.79 723,869 -0.94(-5.98%)
Dec 31, 2015 15.45 15.73 15.73 15.73 663,400 +0.20(+1.29%)
Dec 30, 2015 14.93 15.60 14.80 15.53 491,108 +0.61(+4.09%)
Dec 29, 2015 15.19 15.38 14.69 14.92 250,172 -0.21(-1.39%)
Dec 28, 2015 15.00 15.35 15.00 15.13 289,545 +0.12(+0.80%)
Dec 24, 2015 15.02 15.01 15.01 15.01 87,100 +0.03(+0.20%)
Dec 23, 2015 14.83 15.08 14.51 14.98 267,733 +0.18(+1.22%)
Dec 22, 2015 14.84 15.12 14.53 14.80 241,347 -0.15(-1.00%)
Dec 21, 2015 14.72 14.97 14.02 14.95 443,453 +0.27(+1.84%)
Dec 18, 2015 13.88 14.99 13.45 14.68 2,618,708 +1.11(+8.18%)
Dec 17, 2015 14.27 14.27 13.55 13.57 431,477 -0.58(-4.10%)
Dec 16, 2015 13.68 14.20 13.53 14.15 421,651 +0.55(+4.04%)
Dec 15, 2015 13.70 14.08 13.33 13.60 455,067 +0.10(+0.74%)
Dec 14, 2015 13.40 13.77 13.22 13.50 445,811 +0.03(+0.22%)
Dec 11, 2015 13.85 14.15 13.28 13.47 504,688 -0.68(-4.81%)
Dec 10, 2015 14.37 14.55 13.96 14.15 349,840 -0.17(-1.19%)
Dec 09, 2015 15.64 15.87 14.26 14.32 635,754 -1.33(-8.50%)
Dec 08, 2015 15.86 16.20 15.48 15.65 597,854 -0.54(-3.34%)
Dec 07, 2015 16.21 16.52 15.76 16.19 553,736 -0.02(-0.12%)
Dec 04, 2015 15.90 16.26 15.76 16.21 667,510 +0.41(+2.59%)
Dec 03, 2015 15.80 16.12 15.27 15.80 714,292 -0.01(-0.06%)
Dec 02, 2015 15.80 16.10 15.40 15.81 379,460 +0.05(+0.32%)
Dec 01, 2015 15.86 15.95 15.36 15.76 345,000 -0.09(-0.57%)
Nov 30, 2015 15.46 16.03 15.20 15.85 409,460 +0.48(+3.12%)
Nov 27, 2015 15.51 15.62 15.06 15.37 170,245 -0.04(-0.26%)
Nov 25, 2015 14.63 15.41 15.41 15.41 448,000 +0.75(+5.12%)
Nov 24, 2015 14.35 14.92 14.35 14.66 168,747 +0.05(+0.34%)
Nov 23, 2015 13.93 15.07 13.85 14.61 395,322 +0.58(+4.13%)
Nov 20, 2015 13.84 14.15 13.60 14.03 218,470 +0.37(+2.71%)
Nov 19, 2015 13.81 14.01 13.52 13.66 158,682 -0.25(-1.80%)
Nov 18, 2015 13.63 14.05 13.54 13.91 279,070 +0.25(+1.83%)
Nov 17, 2015 13.58 14.08 13.44 13.66 290,443 -0.06(-0.44%)
Nov 16, 2015 13.81 14.05 13.28 13.72 325,614 -0.14(-1.01%)
Nov 13, 2015 13.66 14.32 13.56 13.86 285,268 +0.09(+0.65%)
Nov 12, 2015 13.93 14.00 13.26 13.77 436,001 -0.29(-2.06%)
Nov 11, 2015 13.49 14.06 13.18 14.06 433,785 +0.48(+3.53%)
Nov 10, 2015 12.10 13.80 11.25 13.58 1,000,455 +0.01(+0.07%)
Nov 09, 2015 13.65 14.39 13.41 13.57 493,757 -0.19(-1.38%)
Nov 06, 2015 13.53 13.78 13.11 13.76 244,254 +0.20(+1.47%)
Nov 05, 2015 14.02 14.21 13.43 13.56 168,746 -0.49(-3.49%)
Nov 04, 2015 14.00 14.23 13.78 14.05 220,262 +0.08(+0.57%)
Nov 03, 2015 13.54 14.14 13.46 13.97 269,665 +0.18(+1.31%)
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.