Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.02	20.22	19.72	19.85	463,922	-0.15(-0.75%)
May 28, 2015	20.28	20.49	19.86	20.00	549,014	-0.28(-1.38%)
May 27, 2015	20.88	21.06	20.10	20.28	466,475	-0.51(-2.45%)
May 26, 2015	21.04	21.44	20.40	20.79	460,642	-0.41(-1.93%)
May 22, 2015	21.54	21.20	21.20	21.20	330,700	-0.02(-0.09%)
May 21, 2015	21.26	21.86	21.00	21.22	306,049	-0.15(-0.70%)
May 20, 2015	20.67	21.48	20.61	21.37	368,078	+0.79(+3.84%)
May 19, 2015	21.05	21.42	20.54	20.58	358,430	-0.41(-1.95%)
May 18, 2015	20.82	21.38	20.24	20.99	859,720	+0.11(+0.53%)
May 15, 2015	20.86	21.10	20.51	20.88	459,121	-0.01(-0.05%)
May 14, 2015	21.00	21.37	20.27	20.89	412,797	-0.01(-0.05%)
May 13, 2015	21.81	22.27	20.86	20.90	472,823	-0.89(-4.08%)
May 12, 2015	21.53	22.78	20.90	21.79	763,983	+0.73(+3.47%)
May 11, 2015	20.85	21.65	20.80	21.06	496,474	+0.26(+1.25%)
May 08, 2015	21.50	21.84	20.47	20.80	465,050	-0.41(-1.93%)
May 07, 2015	21.24	21.95	21.14	21.21	435,939	-0.24(-1.12%)
May 06, 2015	20.85	21.58	20.75	21.45	710,316	+0.68(+3.27%)
May 05, 2015	21.01	21.20	20.33	20.77	348,710	-0.29(-1.38%)
May 04, 2015	20.39	21.46	20.39	21.06	415,700	+0.63(+3.08%)

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.