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

Omeros Corp (NQ: OMER )

3.510 -0.050 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 7.030 7.200 6.750 7.200 1,043,189 +0.13(+1.84%)
Nov 29, 2021 7.550 7.594 7.040 7.070 558,896 -0.36(-4.85%)
Nov 26, 2021 7.253 7.680 7.253 7.430 380,378 -0.37(-4.74%)
Nov 24, 2021 7.620 7.880 7.520 7.800 324,463 +0.10(+1.30%)
Nov 23, 2021 7.440 7.750 7.190 7.700 585,538 +0.14(+1.83%)
Nov 22, 2021 7.870 7.975 7.500 7.562 595,958 -0.32(-4.04%)
Nov 19, 2021 7.710 8.110 7.630 7.880 529,782 +0.12(+1.55%)
Nov 18, 2021 7.820 7.790 7.700 7.760 519,191 -0.10(-1.27%)
Nov 17, 2021 8.110 8.240 7.780 7.860 579,213 -0.38(-4.61%)
Nov 16, 2021 8.090 8.370 7.935 8.240 742,736 -0.05(-0.60%)
Nov 15, 2021 8.290 8.600 8.110 8.290 705,927 +0.08(+0.97%)
Nov 12, 2021 8.300 8.432 7.950 8.210 599,645 +0.02(+0.24%)
Nov 11, 2021 7.970 8.230 7.780 8.190 709,150 +0.16(+1.99%)
Nov 10, 2021 7.800 8.030 2,195,601 +0.78(+10.76%)
Nov 09, 2021 7.430 7.510 7.230 7.250 750,422 -0.21(-2.82%)
Nov 08, 2021 7.480 7.800 7.220 7.460 728,424 -0.09(-1.19%)
Nov 05, 2021 7.470 7.890 7.338 7.550 957,714 +0.04(+0.53%)
Nov 04, 2021 7.530 7.620 7.335 7.510 584,054 +0.06(+0.81%)
Nov 03, 2021 6.970 7.480 6.761 7.450 922,518 +0.50(+7.19%)
Nov 02, 2021 6.850 7.040 6.660 6.950 523,009 +0.07(+1.02%)
Nov 01, 2021 6.250 6.910 6.365 6.880 1,308,161 +0.61(+9.73%)
Oct 29, 2021 6.460 6.460 6.250 6.270 607,797 -0.15(-2.34%)
Oct 28, 2021 6.400 6.590 6.340 6.420 633,582 +0.04(+0.63%)
Oct 27, 2021 6.300 6.460 6.200 6.380 1,015,220 +0.01(+0.16%)
Oct 26, 2021 6.360 6.370 661,471 +0.05(+0.79%)
Oct 25, 2021 6.540 6.646 6.300 6.320 1,218,834 -0.17(-2.62%)
Oct 22, 2021 6.381 6.500 6.244 6.490 958,030 +0.03(+0.46%)
Oct 21, 2021 6.320 6.720 6.320 6.460 1,805,970 +0.06(+0.94%)
Oct 20, 2021 6.100 6.680 5.821 6.400 2,416,884 +0.18(+2.89%)
Oct 19, 2021 5.820 7.000 5.750 6.220 8,437,018 +0.55(+9.70%)
Oct 18, 2021 6.120 6.150 5.450 5.670 5,263,684 -2.06(-26.65%)
Oct 15, 2021 7.890 7.990 7.400 7.730 1,354,631 +0.00(+0.00%)
Oct 14, 2021 7.430 7.920 7.400 7.730 1,087,633 +0.35(+4.74%)
Oct 13, 2021 7.160 7.580 7.131 7.380 928,066 +0.26(+3.65%)
Oct 12, 2021 7.150 7.410 6.980 7.120 1,148,813 -0.04(-0.56%)
Oct 11, 2021 6.690 7.430 6.515 7.160 1,412,431 +0.46(+6.87%)
Oct 08, 2021 7.090 7.130 6.520 6.700 1,776,167 -0.73(-9.83%)
Oct 07, 2021 7.230 7.730 7.170 7.430 1,101,067 +0.22(+3.05%)
Oct 06, 2021 6.990 7.430 6.800 7.210 1,549,180 +0.13(+1.84%)
Oct 05, 2021 7.160 7.290 6.590 7.080 3,534,432 -0.20(-2.75%)
Oct 04, 2021 8.080 8.090 7.010 7.280 4,135,471 -1.26(-14.75%)
Oct 01, 2021 9.500 9.780 7.510 8.540 11,394,432 -5.25(-38.07%)
Sep 30, 2021 13.47 13.89 13.36 13.79 459,657 +0.39(+2.91%)
Sep 29, 2021 13.89 13.96 13.37 13.40 551,465 -0.39(-2.83%)
Sep 28, 2021 14.50 14.54 13.74 13.79 850,640 -0.74(-5.09%)
Sep 27, 2021 15.71 15.90 14.43 14.53 1,168,729 -1.35(-8.50%)
Sep 24, 2021 15.80 16.30 15.80 15.88 254,489 -0.07(-0.44%)
Sep 23, 2021 15.97 16.06 15.73 15.95 965,444 +0.11(+0.69%)
Sep 22, 2021 15.61 16.07 15.61 15.84 251,435 +0.02(+0.13%)
Sep 21, 2021 15.60 16.05 15.60 15.82 246,148 +0.22(+1.41%)
Sep 20, 2021 15.67 16.24 15.42 15.60 310,310 -0.38(-2.38%)
Sep 17, 2021 15.83 15.99 15.37 15.98 790,316 +0.22(+1.40%)
Sep 16, 2021 15.49 15.79 15.13 15.76 273,321 +0.21(+1.35%)
Sep 15, 2021 15.55 15.69 15.32 15.55 315,500 -0.02(-0.13%)
Sep 14, 2021 16.00 16.14 15.38 15.57 392,288 -0.35(-2.20%)
Sep 13, 2021 15.62 16.27 15.37 15.92 336,852 +0.29(+1.86%)
Sep 10, 2021 16.33 16.33 15.62 15.63 319,398 -0.42(-2.62%)
Sep 09, 2021 15.36 16.24 15.36 16.05 402,220 +0.58(+3.75%)
Sep 08, 2021 15.52 15.61 15.17 15.47 614,958 -0.16(-1.02%)
Sep 07, 2021 15.84 16.20 15.54 15.63 369,517 -0.12(-0.76%)
Sep 03, 2021 15.97 15.97 15.45 15.75 430,518 -0.25(-1.56%)
Sep 02, 2021 16.02 16.20 15.86 16.00 321,206 +0.00(+0.00%)
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.