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

Omeros Corp (NQ: OMER )

3.450 +0.140 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 3.300 3.570 3.280 3.450 374,899 +0.14(+4.23%)
May 16, 2024 3.130 3.410 3.000 3.310 1,210,016 -0.86(-20.62%)
May 15, 2024 4.150 4.340 4.080 4.170 453,257 -0.03(-0.71%)
May 14, 2024 3.800 4.210 3.790 4.200 512,269 +0.45(+12.00%)
May 13, 2024 3.540 3.750 3.500 3.750 138,394 +0.24(+6.84%)
May 10, 2024 3.590 3.600 3.370 3.510 198,185 -0.05(-1.40%)
May 09, 2024 3.520 3.620 3.316 3.560 146,574 +0.03(+0.85%)
May 08, 2024 3.600 3.695 3.505 3.530 166,363 -0.11(-3.02%)
May 07, 2024 3.700 3.740 3.630 3.640 147,718 -0.03(-0.82%)
May 06, 2024 3.750 3.920 3.640 3.670 178,153 -0.06(-1.61%)
May 03, 2024 3.760 3.840 3.610 3.730 158,826 +0.01(+0.27%)
May 02, 2024 3.430 3.730 3.380 3.720 281,508 +0.32(+9.41%)
May 01, 2024 3.160 3.475 3.160 3.400 250,959 +0.25(+7.94%)
Apr 30, 2024 3.100 3.185 3.070 3.150 172,140 +0.02(+0.64%)
Apr 29, 2024 3.180 3.310 3.105 3.130 197,438 -0.02(-0.63%)
Apr 26, 2024 3.070 3.180 3.070 3.150 172,888 +0.09(+2.94%)
Apr 25, 2024 3.010 3.100 2.965 3.060 265,792 +0.02(+0.66%)
Apr 24, 2024 3.090 3.120 3.030 3.040 245,204 -0.05(-1.62%)
Apr 23, 2024 3.110 3.250 3.070 3.090 210,645 +0.01(+0.32%)
Apr 22, 2024 3.160 3.160 3.000 3.080 291,621 +0.03(+0.98%)
Apr 19, 2024 3.170 3.250 3.025 3.050 385,938 -0.16(-4.98%)
Apr 18, 2024 3.320 3.410 3.195 3.210 429,230 -0.13(-3.89%)
Apr 17, 2024 3.480 3.565 3.320 3.340 269,399 -0.09(-2.62%)
Apr 16, 2024 3.390 3.480 3.280 3.430 237,162 +0.05(+1.48%)
Apr 15, 2024 3.710 3.820 3.360 3.380 432,495 -0.38(-10.11%)
Apr 12, 2024 3.930 4.100 3.723 3.760 304,756 -0.18(-4.57%)
Apr 11, 2024 3.690 3.965 3.620 3.940 531,149 +0.30(+8.24%)
Apr 10, 2024 3.370 3.660 3.310 3.640 475,411 +0.21(+6.12%)
Apr 09, 2024 3.460 3.592 3.380 3.430 327,985 +0.01(+0.29%)
Apr 08, 2024 3.520 3.670 3.390 3.420 502,651 -0.01(-0.29%)
Apr 05, 2024 3.120 3.470 3.110 3.430 440,838 +0.31(+9.94%)
Apr 04, 2024 3.110 3.350 3.100 3.120 491,246 -0.03(-0.95%)
Apr 03, 2024 3.000 3.205 2.995 3.150 332,817 +0.10(+3.28%)
Apr 02, 2024 2.920 3.100 2.612 3.050 1,106,866 -0.14(-4.39%)
Apr 01, 2024 3.410 3.410 3.080 3.190 553,413 -0.26(-7.54%)
Mar 28, 2024 3.490 3.505 3.355 3.450 332,863 +0.03(+0.88%)
Mar 27, 2024 3.560 3.560 3.364 3.420 238,020 -0.04(-1.16%)
Mar 26, 2024 3.470 3.581 3.405 3.460 192,595 +0.02(+0.58%)
Mar 25, 2024 3.410 3.520 3.340 3.440 281,230 +0.04(+1.18%)
Mar 22, 2024 3.600 3.650 3.400 3.400 396,978 -0.27(-7.36%)
Mar 21, 2024 3.770 3.940 3.660 3.670 320,528 -0.10(-2.65%)
Mar 20, 2024 3.620 3.810 3.520 3.770 271,176 +0.18(+5.01%)
Mar 19, 2024 3.490 3.703 3.490 3.590 300,326 +0.07(+1.99%)
Mar 18, 2024 3.610 3.670 3.355 3.520 601,209 -0.13(-3.56%)
Mar 15, 2024 3.650 3.820 3.600 3.650 557,098 -0.03(-0.82%)
Mar 14, 2024 4.030 4.060 3.660 3.680 1,099,830 -0.36(-8.91%)
Mar 13, 2024 4.100 4.190 4.010 4.040 361,967 +0.01(+0.25%)
Mar 12, 2024 4.150 4.210 4.010 4.030 314,231 -0.17(-4.05%)
Mar 11, 2024 4.320 4.430 4.180 4.200 326,607 -0.18(-4.11%)
Mar 08, 2024 4.580 4.700 4.320 4.380 442,908 -0.14(-3.10%)
Mar 07, 2024 4.420 4.580 4.355 4.520 292,643 +0.11(+2.49%)
Mar 06, 2024 4.260 4.490 4.155 4.410 565,618 +0.20(+4.75%)
Mar 05, 2024 4.440 4.470 4.190 4.210 326,794 -0.23(-5.18%)
Mar 04, 2024 4.850 4.850 4.230 4.440 596,399 -0.34(-7.11%)
Mar 01, 2024 4.540 4.845 4.480 4.780 436,873 +0.28(+6.22%)
Feb 29, 2024 4.490 4.680 4.400 4.500 324,774 -0.03(-0.66%)
Feb 28, 2024 4.410 4.570 4.360 4.530 429,304 +0.03(+0.67%)
Feb 27, 2024 4.690 4.742 4.375 4.500 443,895 -0.05(-1.10%)
Feb 26, 2024 4.140 4.600 4.140 4.550 530,524 +0.43(+10.44%)
Feb 23, 2024 4.220 4.250 4.030 4.120 423,822 -0.04(-0.84%)
Feb 22, 2024 4.270 4.420 4.150 4.155 453,970 -0.08(-2.00%)
Feb 21, 2024 4.600 4.610 4.170 4.240 754,002 -0.42(-9.01%)
Feb 20, 2024 4.810 4.910 4.595 4.660 624,069 -0.23(-4.70%)
Feb 16, 2024 4.950 5.135 4.830 4.890 896,326 +0.00(+0.00%)
Feb 15, 2024 4.600 5.020 4.420 4.890 1,488,823 +0.31(+6.77%)
Feb 14, 2024 3.740 4.580 3.710 4.580 1,590,121 +0.95(+26.17%)
Feb 13, 2024 3.710 3.770 3.545 3.630 655,443 -0.29(-7.28%)
Feb 12, 2024 3.820 3.955 3.756 3.915 516,638 +0.10(+2.49%)
Feb 09, 2024 3.290 3.915 3.280 3.820 944,255 +0.51(+15.41%)
Feb 08, 2024 3.230 3.370 3.180 3.310 211,852 +0.02(+0.61%)
Feb 07, 2024 3.320 3.400 3.290 3.290 217,665 -0.06(-1.79%)
Feb 06, 2024 3.220 3.360 3.080 3.350 353,515 +0.07(+2.13%)
Feb 05, 2024 3.350 3.416 3.270 3.280 397,360 -0.12(-3.53%)
Feb 02, 2024 3.400 3.424 3.210 3.400 363,996 +0.00(+0.00%)
Feb 01, 2024 3.550 3.570 3.260 3.400 1,431,455 +0.16(+4.94%)
Jan 31, 2024 3.260 3.481 3.200 3.240 483,939 -0.04(-1.22%)
Jan 30, 2024 3.320 3.350 3.140 3.280 630,381 -0.07(-2.09%)
Jan 29, 2024 3.330 3.410 3.205 3.350 489,243 +0.06(+1.82%)
Jan 26, 2024 3.360 3.440 3.212 3.290 374,833 -0.06(-1.79%)
Jan 25, 2024 3.510 3.570 3.290 3.350 661,828 -0.10(-3.04%)
Jan 24, 2024 3.460 3.790 3.440 3.455 725,710 +0.04(+1.32%)
Jan 23, 2024 3.620 3.620 3.015 3.410 1,002,975 -0.18(-5.01%)
Jan 22, 2024 3.910 3.995 3.555 3.590 819,934 -0.30(-7.71%)
Jan 19, 2024 3.890 3.930 3.730 3.890 745,516 +0.02(+0.52%)
Jan 18, 2024 3.870 4.075 3.670 3.870 992,893 -0.01(-0.26%)
Jan 17, 2024 3.390 3.900 3.330 3.880 983,636 +0.40(+11.49%)
Jan 16, 2024 3.450 3.642 3.370 3.480 414,523 -0.05(-1.42%)
Jan 12, 2024 3.740 3.970 3.459 3.530 594,782 -0.16(-4.34%)
Jan 11, 2024 3.710 3.845 3.530 3.690 548,550 -0.05(-1.34%)
Jan 10, 2024 3.940 3.980 3.685 3.740 849,007 -0.21(-5.32%)
Jan 09, 2024 3.550 4.025 3.470 3.950 973,671 +0.38(+10.64%)
Jan 08, 2024 3.050 3.570 3.020 3.570 652,272 +0.51(+16.67%)
Jan 05, 2024 2.960 3.110 2.910 3.060 399,212 +0.03(+0.99%)
Jan 04, 2024 2.950 3.040 2.760 3.030 534,252 +0.15(+5.21%)
Jan 03, 2024 3.290 3.290 2.850 2.880 1,062,186 -0.41(-12.46%)
Jan 02, 2024 3.220 3.520 3.130 3.290 938,767 +0.02(+0.61%)
Dec 29, 2023 3.490 3.570 3.125 3.270 953,674 -0.25(-7.10%)
Dec 28, 2023 3.330 3.595 3.330 3.520 629,016 +0.26(+7.98%)
Dec 27, 2023 3.690 3.760 3.231 3.260 1,284,247 -0.33(-9.19%)
Dec 26, 2023 3.640 3.810 3.580 3.590 1,155,248 -0.04(-1.10%)
Dec 22, 2023 3.160 3.650 3.160 3.630 901,766 +0.45(+14.15%)
Dec 21, 2023 3.010 3.210 3.010 3.180 494,328 +0.19(+6.35%)
Dec 20, 2023 2.950 3.240 2.865 2.990 729,260 +0.01(+0.34%)
Dec 19, 2023 2.890 3.000 2.821 2.980 605,755 +0.10(+3.47%)
Dec 18, 2023 2.870 3.020 2.730 2.880 581,147 +0.04(+1.41%)
Dec 15, 2023 2.870 2.940 2.775 2.840 761,388 -0.03(-1.05%)
Dec 14, 2023 2.940 3.020 2.779 2.870 663,021 +0.02(+0.70%)
Dec 13, 2023 2.600 2.860 2.566 2.850 556,874 +0.26(+10.04%)
Dec 12, 2023 2.490 2.680 2.405 2.590 873,885 +0.07(+2.78%)
Dec 11, 2023 2.550 2.610 2.370 2.520 593,722 -0.05(-1.95%)
Dec 08, 2023 2.560 2.640 2.500 2.570 353,370 -0.02(-0.58%)
Dec 07, 2023 2.950 2.980 2.510 2.585 1,140,807 -0.37(-12.37%)
Dec 06, 2023 2.570 2.958 2.550 2.950 1,203,059 +0.40(+15.69%)
Dec 05, 2023 2.560 2.619 2.275 2.550 911,783 +0.01(+0.39%)
Dec 04, 2023 2.220 2.549 2.220 2.540 1,146,091 +0.31(+13.90%)
Dec 01, 2023 2.160 2.230 1.965 2.230 1,348,754 +0.04(+1.83%)
Nov 30, 2023 2.170 2.395 2.140 2.190 1,220,795 +0.05(+2.34%)
Nov 29, 2023 2.060 2.220 2.020 2.140 697,805 +0.08(+3.88%)
Nov 28, 2023 1.990 2.160 1.930 2.060 576,556 +0.05(+2.49%)
Nov 27, 2023 1.850 2.090 1.850 2.010 1,166,618 +0.17(+9.24%)
Nov 24, 2023 1.830 1.970 1.811 1.840 320,776 +0.04(+2.22%)
Nov 22, 2023 1.720 1.810 1.660 1.800 518,654 +0.12(+7.14%)
Nov 21, 2023 1.760 1.780 1.600 1.680 674,561 -0.07(-4.00%)
Nov 20, 2023 1.650 1.820 1.635 1.750 876,543 +0.11(+6.71%)
Nov 17, 2023 1.540 1.690 1.490 1.640 669,578 +0.13(+8.61%)
Nov 16, 2023 1.480 1.550 1.375 1.510 385,766 +0.00(+0.00%)
Nov 15, 2023 1.470 1.700 1.470 1.510 899,904 +0.02(+1.34%)
Nov 14, 2023 1.440 1.510 1.410 1.490 480,846 +0.09(+6.43%)
Nov 13, 2023 1.230 1.400 1.165 1.400 498,886 +0.15(+12.00%)
Nov 10, 2023 1.200 1.315 1.130 1.250 426,167 -0.01(-0.79%)
Nov 09, 2023 1.360 1.360 1.240 1.260 267,380 -0.04(-3.08%)
Nov 08, 2023 1.420 1.420 1.271 1.300 521,583 -0.12(-8.45%)
Nov 07, 2023 1.340 1.495 1.300 1.420 696,015 +0.06(+4.41%)
Nov 06, 2023 1.400 1.410 1.290 1.360 1,025,961 +0.08(+6.25%)
Nov 03, 2023 1.250 1.369 1.235 1.280 754,847 +0.06(+4.92%)
Nov 02, 2023 1.150 1.230 1.120 1.220 759,877 +0.09(+7.96%)
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.