Skip to main content

Omeros Corp (NQ: OMER )

3.480 +0.060 (+1.75%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.81 15.94 14.82 15.76 739,874 +0.01(+0.06%)
Oct 30, 2017 15.46 17.33 15.37 15.75 1,535,471 +0.29(+1.88%)
Oct 27, 2017 13.90 15.94 13.72 15.46 1,511,109 +1.64(+11.87%)
Oct 26, 2017 14.91 14.96 13.55 13.82 1,880,221 -0.92(-6.27%)
Oct 25, 2017 15.76 15.82 14.14 14.74 1,606,582 -0.98(-6.20%)
Oct 24, 2017 17.60 17.65 15.70 15.72 2,115,510 -2.04(-11.49%)
Oct 23, 2017 18.98 19.04 17.64 17.76 692,085 -1.19(-6.28%)
Oct 20, 2017 19.48 19.68 18.86 18.95 438,884 -0.18(-0.94%)
Oct 19, 2017 19.20 19.29 18.59 19.13 539,443 -0.12(-0.62%)
Oct 18, 2017 19.61 19.99 19.22 19.25 363,160 -0.25(-1.28%)
Oct 17, 2017 19.41 19.64 19.30 19.50 366,848 +0.17(+0.88%)
Oct 16, 2017 19.68 20.45 19.27 19.33 575,762 -0.33(-1.68%)
Oct 13, 2017 20.07 20.36 19.55 19.66 737,698 -0.71(-3.49%)
Oct 12, 2017 21.03 21.05 20.34 20.37 413,476 -0.60(-2.86%)
Oct 11, 2017 21.10 21.55 20.88 20.97 361,201 -0.25(-1.18%)
Oct 10, 2017 21.62 21.80 21.00 21.22 415,067 -0.43(-1.99%)
Oct 09, 2017 21.48 21.90 21.10 21.65 557,250 +0.17(+0.79%)
Oct 06, 2017 22.73 23.06 21.26 21.48 914,413 -1.38(-6.04%)
Oct 05, 2017 22.26 24.45 22.17 22.86 1,147,405 +0.67(+3.02%)
Oct 04, 2017 22.33 22.54 21.93 22.19 300,428 -0.11(-0.49%)
Oct 03, 2017 22.50 22.60 21.89 22.30 406,181 -0.04(-0.18%)
Oct 02, 2017 21.61 22.70 21.58 22.34 769,738 +0.72(+3.33%)
Sep 29, 2017 21.02 21.72 20.85 21.62 531,221 +0.57(+2.71%)
Sep 28, 2017 21.11 21.32 20.87 21.05 277,255 -0.04(-0.19%)
Sep 27, 2017 20.92 21.20 20.51 21.09 544,692 +0.22(+1.05%)
Sep 26, 2017 21.35 21.66 20.62 20.87 530,999 -0.39(-1.83%)
Sep 25, 2017 20.93 21.37 20.46 21.26 613,085 +0.38(+1.82%)
Sep 22, 2017 20.99 21.03 20.75 20.88 273,157 -0.11(-0.52%)
Sep 21, 2017 20.91 21.39 20.75 20.99 364,833 +0.09(+0.43%)
Sep 20, 2017 20.62 20.98 20.61 20.90 337,010 +0.21(+1.01%)
Sep 19, 2017 21.01 21.32 20.41 20.69 395,234 -0.27(-1.29%)
Sep 18, 2017 20.60 21.39 20.46 20.96 572,654 +0.31(+1.50%)
Sep 15, 2017 20.41 20.82 20.07 20.65 1,151,130 +0.28(+1.37%)
Sep 14, 2017 20.29 20.45 19.87 20.37 737,229 -0.04(-0.20%)
Sep 13, 2017 20.08 20.62 19.80 20.41 671,524 +0.36(+1.80%)
Sep 12, 2017 20.51 20.66 20.05 20.05 910,486 -0.53(-2.58%)
Sep 11, 2017 21.20 21.28 20.14 20.58 861,981 -0.46(-2.19%)
Sep 08, 2017 20.61 21.45 20.54 21.04 506,276 +0.40(+1.94%)
Sep 07, 2017 21.06 21.45 20.58 20.64 479,135 -0.40(-1.90%)
Sep 06, 2017 21.16 21.78 20.84 21.04 570,277 -0.07(-0.33%)
Sep 05, 2017 20.78 21.95 20.51 21.11 744,126 +0.30(+1.44%)
Sep 01, 2017 20.37 20.84 20.36 20.81 493,667 +0.34(+1.66%)
Aug 31, 2017 20.00 21.02 19.85 20.47 1,042,383 +0.56(+2.81%)
Aug 30, 2017 19.92 20.17 19.82 19.91 462,489 -0.13(-0.65%)
Aug 29, 2017 19.56 20.20 19.36 20.04 598,642 +0.28(+1.42%)
Aug 28, 2017 19.95 20.35 19.60 19.76 780,294 -0.31(-1.54%)
Aug 25, 2017 20.78 20.93 19.94 20.07 1,106,270 -0.76(-3.65%)
Aug 24, 2017 21.52 21.63 20.75 20.83 661,614 -0.42(-1.98%)
Aug 23, 2017 21.07 21.55 20.68 21.25 955,919 -0.04(-0.19%)
Aug 22, 2017 19.50 21.37 19.30 21.29 1,415,841 +0.49(+2.36%)
Aug 21, 2017 22.17 22.18 20.37 20.80 1,223,133 -1.23(-5.58%)
Aug 18, 2017 22.39 23.01 21.98 22.03 528,048 -0.45(-2.00%)
Aug 17, 2017 22.71 22.80 22.41 22.48 518,248 -0.26(-1.14%)
Aug 16, 2017 22.47 22.90 22.05 22.74 1,015,006 +0.22(+0.98%)
Aug 15, 2017 22.70 22.84 22.30 22.52 2,561,546 -2.09(-8.49%)
Aug 14, 2017 23.71 25.10 23.38 24.61 1,162,035 +1.16(+4.95%)
Aug 11, 2017 23.90 24.36 22.57 23.45 660,852 -0.11(-0.47%)
Aug 10, 2017 25.03 25.19 23.14 23.56 1,417,736 -1.34(-5.38%)
Aug 09, 2017 22.88 24.94 21.76 24.90 1,817,227 +3.18(+14.64%)
Aug 08, 2017 22.29 22.68 21.44 21.72 580,264 -0.43(-1.94%)
Aug 07, 2017 22.38 22.40 21.61 22.15 417,195 +0.23(+1.05%)
Aug 04, 2017 22.80 20.46 21.92 1,106,553 +1.42(+6.93%)
Aug 03, 2017 21.01 21.15 20.17 20.50 351,385 -0.65(-3.07%)
Aug 02, 2017 21.05 21.35 20.46 21.15 334,002 +0.14(+0.67%)
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.