Skip to main content

Omeros Corp (NQ: OMER )

3.150 +0.020 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 15.35 16.22 15.35 15.51 777,800 +0.10(+0.65%)
Jul 30, 2019 15.22 15.62 15.05 15.41 316,436 +0.10(+0.65%)
Jul 29, 2019 15.49 15.77 15.18 15.31 418,495 -0.10(-0.65%)
Jul 26, 2019 15.44 15.67 15.14 15.41 291,600 +0.05(+0.33%)
Jul 25, 2019 15.58 15.58 14.94 15.36 402,108 +0.14(+0.92%)
Jul 24, 2019 14.82 15.25 14.55 15.22 428,081 +0.52(+3.54%)
Jul 23, 2019 14.69 14.85 14.35 14.70 239,785 +0.15(+1.03%)
Jul 22, 2019 14.70 14.71 14.34 14.55 322,582 -0.10(-0.68%)
Jul 19, 2019 15.42 15.43 14.58 14.65 679,800 -0.84(-5.42%)
Jul 18, 2019 15.50 15.51 15.09 15.49 237,955 +0.04(+0.26%)
Jul 17, 2019 15.23 15.60 15.06 15.45 273,741 +0.22(+1.44%)
Jul 16, 2019 15.28 15.60 15.13 15.23 332,814 -0.06(-0.39%)
Jul 15, 2019 15.70 15.96 15.18 15.29 318,666 -0.41(-2.61%)
Jul 12, 2019 14.86 15.89 14.54 15.70 621,200 +0.85(+5.72%)
Jul 11, 2019 16.70 16.88 14.80 14.85 1,100,542 -0.36(-2.37%)
Jul 10, 2019 15.20 15.45 15.04 15.21 309,764 +0.07(+0.46%)
Jul 09, 2019 14.84 15.33 14.71 15.14 342,960 +0.24(+1.61%)
Jul 08, 2019 14.67 14.97 14.56 14.90 208,313 +0.21(+1.43%)
Jul 05, 2019 15.11 15.18 14.57 14.69 367,800 -0.46(-3.04%)
Jul 03, 2019 15.37 15.50 14.92 15.15 234,800 -0.17(-1.11%)
Jul 02, 2019 15.49 15.49 15.15 15.32 270,151 -0.14(-0.91%)
Jul 01, 2019 15.75 15.85 15.34 15.46 273,882 -0.23(-1.47%)
Jun 28, 2019 15.39 15.83 15.35 15.69 467,600 +0.27(+1.75%)
Jun 27, 2019 15.12 15.76 15.12 15.42 319,696 +0.42(+2.80%)
Jun 26, 2019 15.51 15.65 14.73 15.00 581,233 -0.53(-3.41%)
Jun 25, 2019 16.40 16.40 15.52 15.53 669,122 -0.85(-5.19%)
Jun 24, 2019 16.17 16.45 15.98 16.38 316,021 +0.20(+1.24%)
Jun 21, 2019 16.85 17.00 15.84 16.18 682,200 -0.79(-4.66%)
Jun 20, 2019 16.85 17.11 16.65 16.97 573,314 +0.34(+2.04%)
Jun 19, 2019 16.73 17.00 16.38 16.63 235,054 -0.14(-0.83%)
Jun 18, 2019 17.08 17.08 16.42 16.77 259,699 -0.15(-0.89%)
Jun 17, 2019 16.22 17.06 16.22 16.92 298,033 +0.72(+4.44%)
Jun 14, 2019 16.90 16.90 16.17 16.20 306,700 -0.75(-4.42%)
Jun 13, 2019 16.65 16.97 16.51 16.95 230,743 +0.42(+2.54%)
Jun 12, 2019 16.80 16.98 16.47 16.53 249,898 -0.36(-2.13%)
Jun 11, 2019 16.79 16.94 16.20 16.89 426,578 +0.26(+1.56%)
Jun 10, 2019 17.00 17.18 16.56 16.63 475,069 -0.24(-1.42%)
Jun 07, 2019 17.15 17.15 16.69 16.87 299,600 -0.17(-1.00%)
Jun 06, 2019 17.91 17.97 16.70 17.04 408,286 -0.87(-4.86%)
Jun 05, 2019 18.45 18.50 17.82 17.91 193,617 -0.41(-2.24%)
Jun 04, 2019 18.21 18.36 18.04 18.32 141,997 +0.36(+2.00%)
Jun 03, 2019 17.83 18.18 17.65 17.96 245,999 +0.18(+1.01%)
May 31, 2019 18.12 18.40 17.63 17.78 362,300 -0.65(-3.53%)
May 30, 2019 17.94 18.71 17.93 18.43 385,543 +0.45(+2.50%)
May 29, 2019 17.44 18.07 17.17 17.98 442,815 +0.32(+1.81%)
May 28, 2019 17.85 18.21 17.53 17.66 372,276 -0.20(-1.12%)
May 24, 2019 19.07 19.25 17.80 17.86 514,200 -1.12(-5.90%)
May 23, 2019 18.89 19.50 18.80 18.98 621,942 -0.22(-1.15%)
May 22, 2019 18.91 19.26 18.51 19.20 394,339 +0.23(+1.21%)
May 21, 2019 18.75 19.26 18.70 18.97 253,789 +0.35(+1.88%)
May 20, 2019 18.56 18.66 18.22 18.62 399,466 -0.02(-0.11%)
May 17, 2019 18.90 19.18 18.57 18.64 339,100 -0.43(-2.25%)
May 16, 2019 19.03 19.39 18.86 19.07 413,898 +0.08(+0.42%)
May 15, 2019 18.52 19.00 18.37 18.99 296,261 +0.44(+2.37%)
May 14, 2019 19.10 19.27 18.40 18.55 381,519 -0.44(-2.32%)
May 13, 2019 18.96 19.33 18.62 18.99 623,410 -0.33(-1.71%)
May 10, 2019 17.01 19.42 17.00 19.32 752,300 +0.76(+4.09%)
May 09, 2019 18.29 18.63 17.88 18.56 510,664 +0.17(+0.92%)
May 08, 2019 17.89 18.62 17.81 18.39 428,098 +0.51(+2.85%)
May 07, 2019 19.50 19.69 17.79 17.88 987,005 -1.72(-8.78%)
May 06, 2019 19.46 20.16 19.46 19.60 595,800 -0.02(-0.10%)
May 03, 2019 19.30 19.65 19.12 19.62 300,400 +0.44(+2.29%)
May 02, 2019 19.01 19.32 18.95 19.18 197,597 +0.04(+0.21%)
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.