Skip to main content

Omeros Corp (NQ: OMER )

3.150 -0.070 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

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%)
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.