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

Omeros Corp (NQ: OMER )

3.210 +0.060 (+1.90%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 1, 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 (%)
Jun 30, 2023 5.300 5.510 5.300 5.440 306,856 +0.13(+2.45%)
Jun 29, 2023 5.680 5.730 5.280 5.310 609,861 -0.40(-7.01%)
Jun 28, 2023 5.460 5.819 5.280 5.710 639,504 +0.21(+3.72%)
Jun 27, 2023 5.410 5.530 5.020 5.505 624,824 +0.10(+1.94%)
Jun 26, 2023 5.330 5.570 4.830 5.400 1,564,457 -0.09(-1.64%)
Jun 23, 2023 5.620 5.840 5.320 5.490 8,474,953 -0.22(-3.85%)
Jun 22, 2023 5.800 5.960 5.640 5.710 382,313 -0.12(-2.06%)
Jun 21, 2023 6.300 6.300 5.750 5.830 675,850 -0.46(-7.31%)
Jun 20, 2023 5.950 6.360 5.950 6.290 705,818 +0.32(+5.36%)
Jun 16, 2023 5.940 6.220 5.940 5.970 551,201 +0.00(+0.00%)
Jun 15, 2023 6.070 6.145 5.920 5.970 504,521 -0.10(-1.65%)
Jun 14, 2023 6.300 6.420 6.040 6.070 520,592 -0.23(-3.65%)
Jun 13, 2023 6.420 6.620 6.250 6.300 591,126 -0.11(-1.72%)
Jun 12, 2023 7.550 7.590 6.400 6.410 1,147,802 -1.09(-14.53%)
Jun 09, 2023 7.630 7.720 7.410 7.500 465,266 -0.07(-0.92%)
Jun 08, 2023 7.030 7.600 7.030 7.570 582,777 +0.52(+7.38%)
Jun 07, 2023 7.140 7.310 7.010 7.050 316,634 -0.03(-0.42%)
Jun 06, 2023 7.290 7.355 6.925 7.080 558,220 -0.18(-2.48%)
Jun 05, 2023 7.450 7.798 7.230 7.260 490,351 -0.15(-2.02%)
Jun 02, 2023 7.240 7.570 6.890 7.410 838,937 +0.13(+1.79%)
Jun 01, 2023 6.120 7.335 6.120 7.280 1,129,153 +1.08(+17.42%)
May 31, 2023 5.840 6.290 5.785 6.200 376,186 +0.35(+5.98%)
May 30, 2023 5.790 5.980 5.780 5.850 251,711 +0.07(+1.21%)
May 26, 2023 5.720 5.920 5.640 5.780 318,612 +0.06(+1.05%)
May 25, 2023 6.200 6.240 5.710 5.720 502,113 -0.48(-7.74%)
May 24, 2023 6.060 6.310 5.866 6.200 416,006 +0.05(+0.81%)
May 23, 2023 6.390 6.800 6.110 6.150 1,275,830 -0.24(-3.76%)
May 22, 2023 6.300 6.700 6.280 6.390 838,949 +0.13(+2.08%)
May 19, 2023 5.760 6.290 5.718 6.260 924,150 +0.49(+8.49%)
May 18, 2023 5.950 6.310 5.670 5.770 642,002 -0.17(-2.86%)
May 17, 2023 5.350 6.000 5.250 5.940 569,755 +0.62(+11.65%)
May 16, 2023 5.350 5.500 5.240 5.320 483,810 -0.07(-1.30%)
May 15, 2023 5.710 5.910 5.390 5.390 426,543 -0.32(-5.60%)
May 12, 2023 5.470 5.740 5.470 5.710 349,943 +0.25(+4.48%)
May 11, 2023 6.000 6.030 5.425 5.465 676,847 -0.59(-9.82%)
May 10, 2023 5.200 6.110 4.920 6.060 871,028 +1.06(+21.20%)
May 09, 2023 4.940 5.030 4.840 5.000 304,048 +0.00(+0.00%)
May 08, 2023 5.150 5.200 4.870 5.000 324,201 -0.12(-2.34%)
May 05, 2023 5.010 5.220 4.950 5.120 270,459 +0.15(+3.02%)
May 04, 2023 4.900 5.065 4.700 4.970 395,214 +0.05(+1.02%)
May 03, 2023 4.940 5.230 4.900 4.920 467,964 -0.04(-0.81%)
May 02, 2023 5.660 5.735 4.940 4.960 646,507 -0.70(-12.37%)
May 01, 2023 5.820 6.080 5.660 5.660 436,439 -0.14(-2.41%)
Apr 28, 2023 5.800 5.980 5.730 5.800 273,565 -0.03(-0.51%)
Apr 27, 2023 5.650 6.010 5.570 5.830 362,537 +0.24(+4.29%)
Apr 26, 2023 5.850 5.860 5.250 5.590 773,859 -0.19(-3.29%)
Apr 25, 2023 6.080 6.350 5.710 5.780 1,767,378 -0.33(-5.32%)
Apr 24, 2023 5.640 6.110 5.450 6.105 786,591 +0.45(+7.86%)
Apr 21, 2023 5.210 5.800 5.210 5.660 407,220 +0.45(+8.64%)
Apr 20, 2023 5.770 5.840 5.200 5.210 479,437 -0.64(-10.94%)
Apr 19, 2023 6.120 6.220 5.720 5.850 500,092 -0.30(-4.88%)
Apr 18, 2023 6.040 6.210 6.010 6.150 279,768 +0.05(+0.82%)
Apr 17, 2023 6.350 6.530 5.990 6.100 438,186 -0.25(-3.94%)
Apr 14, 2023 6.310 6.400 6.070 6.350 534,472 +0.04(+0.63%)
Apr 13, 2023 5.590 6.340 5.580 6.310 929,840 +0.70(+12.48%)
Apr 12, 2023 5.670 5.790 5.382 5.610 497,645 -0.07(-1.23%)
Apr 11, 2023 5.140 5.770 5.070 5.680 849,185 +0.54(+10.51%)
Apr 10, 2023 4.700 5.180 4.680 5.140 512,415 +0.35(+7.31%)
Apr 06, 2023 4.420 4.790 4.420 4.790 339,710 +0.34(+7.64%)
Apr 05, 2023 4.610 4.870 4.345 4.450 396,018 -0.13(-2.84%)
Apr 04, 2023 4.570 4.770 4.500 4.580 300,985 -0.04(-0.87%)
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.